36,570$
2,47%
Echtzeit-Aktienkurs Figure Technology Solutions Inc
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,65 | 37,01 | 33,55 | 36,56 | 2,44% | 1.000.237,00 |
| 06.11.2025 | 38,81 | 39,09 | 34,89 | 35,69 | -7,74% | 1.765.812,00 |
| 05.11.2025 | 38,27 | 39,53 | 37,56 | 38,69 | 1,08% | 780.384,00 |
| 04.11.2025 | 39,58 | 40,11 | 37,65 | 38,27 | -8,53% | 1.529.356,00 |
| 03.11.2025 | 39,34 | 41,96 | 39,15 | 41,84 | 5,66% | 1.374.648,00 |
| 31.10.2025 | 41,00 | 41,14 | 38,84 | 39,60 | -2,61% | 1.490.301,00 |
| 30.10.2025 | 41,76 | 41,85 | 37,80 | 40,66 | -4,46% | 2.334.052,00 |
| 29.10.2025 | 43,60 | 44,31 | 42,39 | 42,56 | -1,62% | 1.227.737,00 |
| 28.10.2025 | 42,25 | 44,98 | 41,77 | 43,26 | 3,62% | 1.797.180,00 |
| 27.10.2025 | 41,14 | 43,00 | 40,50 | 41,75 | 4,45% | 1.653.800,00 |
| 24.10.2025 | 41,00 | 41,58 | 39,92 | 39,97 | -0,15% | 1.279.959,00 |
| 23.10.2025 | 38,49 | 40,49 | 38,29 | 40,03 | 5,20% | 1.283.807,00 |
| 22.10.2025 | 39,01 | 39,69 | 37,57 | 38,05 | -3,03% | 1.680.853,00 |
| 21.10.2025 | 40,40 | 40,98 | 39,21 | 39,24 | -3,56% | 912.100,00 |
| 20.10.2025 | 39,89 | 42,15 | 39,39 | 40,69 | 5,80% | 1.526.328,00 |
| 17.10.2025 | 39,50 | 40,32 | 37,28 | 38,46 | -4,94% | 2.408.938,00 |
| 16.10.2025 | 44,34 | 44,56 | 39,80 | 40,46 | -9,32% | 2.889.164,00 |
| 15.10.2025 | 46,02 | 46,10 | 42,63 | 44,62 | 0,18% | 2.200.934,00 |
| 14.10.2025 | 41,89 | 45,85 | 40,51 | 44,54 | 1,23% | 1.877.068,00 |
| 13.10.2025 | 43,76 | 44,88 | 41,50 | 44,00 | 4,14% | 2.843.619,00 |
| 10.10.2025 | 48,03 | 48,50 | 42,04 | 42,25 | -12,03% | 4.240.413,00 |
| 09.10.2025 | 49,00 | 49,50 | 46,01 | 48,03 | -2,32% | 2.614.967,00 |
| 08.10.2025 | 45,86 | 49,25 | 43,60 | 49,17 | 11,17% | 3.979.044,00 |
| 07.10.2025 | 44,00 | 49,45 | 43,10 | 44,23 | 1,47% | 6.909.724,00 |
| 06.10.2025 | 41,02 | 44,49 | 41,02 | 43,59 | 5,60% | 2.813.982,00 |
| 02.10.2025 | 37,90 | 41,72 | 37,16 | 41,28 | 9,15% | 3.810.108,00 |
| 01.10.2025 | 36,35 | 39,35 | 35,88 | 37,82 | 3,99% | 2.897.072,00 |
| 30.09.2025 | 37,74 | 38,14 | 35,57 | 36,37 | -3,66% | 3.475.358,00 |
| 29.09.2025 | 39,97 | 41,18 | 37,00 | 37,75 | -3,82% | 4.144.354,00 |
| 26.09.2025 | 39,40 | 39,89 | 38,30 | 39,25 | -2,68% | 2.172.041,00 |
| 25.09.2025 | 38,69 | 41,50 | 36,54 | 40,33 | -0,88% | 3.018.333,00 |
| 24.09.2025 | 40,16 | 41,20 | 38,31 | 40,69 | 2,75% | 2.432.735,00 |
| 23.09.2025 | 43,08 | 43,08 | 39,08 | 39,60 | -8,10% | 3.989.230,00 |
| 22.09.2025 | 45,85 | 45,90 | 42,04 | 43,09 | -4,16% | 3.788.708,00 |
| 19.09.2025 | 42,96 | 45,74 | 41,10 | 44,96 | 4,13% | 6.005.524,00 |
| 18.09.2025 | 38,52 | 46,20 | 38,26 | 43,18 | 16,16% | 7.559.127,00 |
| 17.09.2025 | 42,53 | 43,80 | 36,45 | 37,17 | -8,18% | 12.140.106,00 |
| 16.09.2025 | 39,33 | 42,75 | 37,80 | 40,48 | 8,44% | 8.147.326,00 |
| 15.09.2025 | 33,50 | 40,39 | 33,47 | 37,33 | 14,86% | 10.161.682,00 |
| 12.09.2025 | 30,21 | 36,58 | 30,01 | 32,50 | 4,47% | 10.779.325,00 |