32,500$
6,56%
Echtzeit-Aktienkurs Figure Technology Solutions Inc
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,80 | 33,29 | 28,95 | 32,64 | 7,02% | 2.181.204,00 |
| 06.03.2026 | 30,22 | 31,14 | 29,67 | 30,50 | -3,17% | 1.467.393,00 |
| 05.03.2026 | 30,73 | 32,43 | 29,70 | 31,50 | 3,31% | 1.562.557,00 |
| 04.03.2026 | 29,94 | 32,23 | 29,76 | 30,49 | 7,10% | 5.749.328,00 |
| 03.03.2026 | 28,52 | 29,11 | 27,25 | 28,47 | -4,21% | 4.241.738,00 |
| 02.03.2026 | 25,50 | 31,16 | 25,01 | 29,72 | 17,56% | 9.331.835,00 |
| 27.02.2026 | 30,89 | 31,50 | 25,09 | 25,28 | -25,73% | 13.497.399,00 |
| 26.02.2026 | 34,10 | 35,25 | 32,82 | 34,04 | -1,79% | 5.306.345,00 |
| 25.02.2026 | 30,56 | 35,28 | 30,12 | 34,66 | 16,50% | 7.287.461,00 |
| 24.02.2026 | 29,95 | 30,38 | 28,68 | 29,75 | -1,54% | 4.002.886,00 |
| 23.02.2026 | 29,00 | 30,39 | 28,37 | 30,22 | 3,76% | 4.244.941,00 |
| 20.02.2026 | 32,30 | 32,94 | 29,02 | 29,12 | -11,57% | 9.954.772,00 |
| 19.02.2026 | 35,84 | 35,84 | 32,01 | 32,93 | -7,24% | 5.009.721,00 |
| 18.02.2026 | 34,71 | 37,96 | 34,52 | 35,50 | -3,82% | 7.599.856,00 |
| 17.02.2026 | 34,80 | 38,46 | 34,74 | 36,91 | 4,59% | 5.185.731,00 |
| 13.02.2026 | 34,53 | 36,66 | 32,60 | 35,29 | 3,57% | 4.536.976,00 |
| 12.02.2026 | 36,04 | 36,74 | 34,00 | 34,08 | -3,77% | 2.923.933,00 |
| 11.02.2026 | 40,35 | 40,46 | 34,75 | 35,41 | -8,90% | 4.344.332,00 |
| 10.02.2026 | 40,98 | 41,28 | 38,71 | 38,87 | -3,93% | 2.306.906,00 |
| 09.02.2026 | 41,16 | 41,63 | 39,53 | 40,46 | -1,96% | 2.206.235,00 |
| 06.02.2026 | 41,93 | 43,72 | 41,00 | 41,27 | 3,33% | 3.010.095,00 |
| 05.02.2026 | 40,60 | 43,27 | 39,30 | 39,94 | -7,01% | 4.827.404,00 |
| 04.02.2026 | 44,50 | 44,52 | 39,47 | 42,95 | -3,57% | 7.188.029,00 |
| 03.02.2026 | 52,75 | 52,75 | 42,77 | 44,54 | -14,85% | 7.427.811,00 |
| 02.02.2026 | 55,00 | 56,88 | 51,42 | 52,31 | -8,03% | 3.317.927,00 |
| 30.01.2026 | 59,25 | 61,99 | 55,50 | 56,88 | -5,94% | 3.144.466,00 |
| 29.01.2026 | 68,22 | 68,28 | 57,70 | 60,47 | -10,96% | 6.089.508,00 |
| 28.01.2026 | 63,34 | 68,11 | 61,96 | 67,92 | 8,18% | 5.084.836,00 |
| 27.01.2026 | 65,00 | 66,49 | 61,51 | 62,78 | -1,58% | 3.085.656,00 |
| 26.01.2026 | 62,81 | 65,31 | 59,63 | 63,79 | 1,56% | 2.715.233,00 |
| 23.01.2026 | 64,86 | 66,24 | 60,50 | 62,81 | -3,19% | 3.568.561,00 |
| 22.01.2026 | 69,89 | 70,49 | 62,51 | 64,88 | -5,60% | 4.517.207,00 |
| 21.01.2026 | 71,42 | 72,39 | 66,00 | 68,73 | -4,25% | 3.488.645,00 |
| 20.01.2026 | 70,68 | 78,00 | 70,38 | 71,78 | -2,88% | 4.345.158,00 |
| 16.01.2026 | 67,25 | 76,57 | 67,00 | 73,91 | 13,78% | 9.977.172,00 |
| 15.01.2026 | 55,82 | 64,98 | 55,82 | 64,96 | 16,37% | 7.042.793,00 |
| 14.01.2026 | 56,91 | 59,94 | 54,68 | 55,82 | -0,82% | 4.452.189,00 |
| 13.01.2026 | 54,20 | 56,51 | 52,98 | 56,28 | 7,75% | 3.654.298,00 |
| 12.01.2026 | 57,49 | 58,67 | 49,10 | 52,23 | -10,07% | 6.373.154,00 |
| 09.01.2026 | 58,55 | 59,40 | 56,21 | 58,08 | -0,55% | 2.892.685,00 |
| 08.01.2026 | 55,17 | 58,78 | 52,50 | 58,40 | 6,78% | 4.278.208,00 |
| 07.01.2026 | 55,59 | 57,50 | 54,40 | 54,69 | -2,36% | 3.849.647,00 |
| 06.01.2026 | 52,23 | 56,88 | 52,10 | 56,01 | 5,24% | 5.668.767,00 |
| 05.01.2026 | 44,91 | 53,53 | 44,70 | 53,22 | 21,67% | 9.157.250,00 |