37,280$
-3,64%
Echtzeit-Aktienkurs Figure Technology Solutions Inc
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 38,98 | 40,37 | 37,19 | 37,29 | -3,62% | 1.356.809,00 |
| 16.12.2025 | 38,02 | 38,85 | 37,33 | 38,69 | 1,60% | 1.572.883,00 |
| 15.12.2025 | 40,66 | 41,30 | 37,68 | 38,08 | -7,48% | 1.782.769,00 |
| 12.12.2025 | 42,23 | 42,78 | 39,73 | 41,16 | -2,12% | 3.344.447,00 |
| 11.12.2025 | 39,53 | 42,85 | 38,74 | 42,05 | 5,79% | 2.136.290,00 |
| 10.12.2025 | 40,66 | 40,90 | 38,01 | 39,75 | -2,02% | 2.449.202,00 |
| 09.12.2025 | 40,14 | 41,40 | 39,95 | 40,57 | -0,42% | 1.278.352,00 |
| 08.12.2025 | 39,40 | 41,17 | 39,12 | 40,74 | 4,46% | 2.500.054,00 |
| 05.12.2025 | 38,77 | 39,49 | 37,60 | 39,00 | -0,05% | 2.697.735,00 |
| 04.12.2025 | 35,40 | 39,70 | 35,33 | 39,02 | 10,29% | 1.950.815,00 |
| 03.12.2025 | 35,22 | 35,95 | 34,38 | 35,38 | 0,31% | 1.672.510,00 |
| 02.12.2025 | 35,24 | 36,11 | 34,20 | 35,27 | 0,54% | 1.540.953,00 |
| 01.12.2025 | 34,88 | 35,46 | 33,90 | 35,08 | -3,20% | 1.129.636,00 |
| 28.11.2025 | 35,86 | 37,25 | 35,31 | 36,24 | 2,63% | 1.057.836,00 |
| 26.11.2025 | 33,75 | 35,33 | 32,91 | 35,31 | 4,65% | 2.666.693,00 |
| 25.11.2025 | 35,11 | 35,34 | 32,93 | 33,74 | -5,68% | 2.219.251,00 |
| 24.11.2025 | 35,50 | 36,32 | 34,60 | 35,77 | 2,79% | 2.798.302,00 |
| 21.11.2025 | 34,99 | 35,34 | 32,80 | 34,80 | -2,27% | 3.636.440,00 |
| 20.11.2025 | 38,55 | 39,37 | 34,70 | 35,61 | -4,27% | 3.162.315,00 |
| 19.11.2025 | 39,29 | 39,48 | 36,03 | 37,20 | -5,08% | 1.921.646,00 |
| 18.11.2025 | 40,01 | 41,90 | 37,78 | 39,19 | -7,22% | 4.371.154,00 |
| 17.11.2025 | 42,36 | 46,46 | 41,87 | 42,24 | 4,97% | 4.756.324,00 |
| 14.11.2025 | 35,50 | 43,62 | 35,47 | 40,24 | 16,33% | 5.207.779,00 |
| 13.11.2025 | 36,25 | 36,72 | 33,86 | 34,59 | -7,29% | 2.617.627,00 |
| 12.11.2025 | 36,40 | 37,59 | 34,83 | 37,31 | 3,15% | 1.878.055,00 |
| 11.11.2025 | 37,02 | 37,64 | 34,90 | 36,17 | -3,80% | 1.187.864,00 |
| 10.11.2025 | 37,34 | 38,65 | 36,32 | 37,60 | 2,84% | 847.373,00 |
| 07.11.2025 | 34,65 | 37,01 | 33,55 | 36,56 | 2,44% | 1.004.123,00 |
| 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 |