29,400$
0,24%
Echtzeit-Aktienkurs Figure Technology Solutions Inc.
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,31 | 30,34 | 28,50 | 29,30 | -0,10% | 4.662.853,00 |
| 28.09.2026 | 31,20 | 31,56 | 29,31 | 29,33 | -8,06% | 6.211.107,00 |
| 25.09.2026 | 32,55 | 33,25 | 31,44 | 31,90 | -2,33% | 5.001.605,00 |
| 24.09.2026 | 34,24 | 34,51 | 31,96 | 32,66 | -5,77% | 5.294.925,00 |
| 23.09.2026 | 36,62 | 36,83 | 34,54 | 34,66 | -6,60% | 2.763.651,00 |
| 22.09.2026 | 35,29 | 37,45 | 35,10 | 37,11 | 5,16% | 3.859.621,00 |
| 21.09.2026 | 37,41 | 37,46 | 35,00 | 35,29 | -0,56% | 3.981.747,00 |
| 18.09.2026 | 34,44 | 36,55 | 34,30 | 35,49 | 5,28% | 13.807.811,00 |
| 17.09.2026 | 33,94 | 34,47 | 32,92 | 33,71 | 1,26% | 3.489.988,00 |
| 16.09.2026 | 33,74 | 34,39 | 32,38 | 33,29 | 0,03% | 4.065.756,00 |
| 15.09.2026 | 34,87 | 35,65 | 32,72 | 33,28 | -6,65% | 3.494.072,00 |
| 14.09.2026 | 33,74 | 36,52 | 33,72 | 35,65 | 2,24% | 2.652.985,00 |
| 11.09.2026 | 37,05 | 38,97 | 34,80 | 34,87 | -4,65% | 4.375.625,00 |
| 10.09.2026 | 36,56 | 37,70 | 36,13 | 36,57 | -4,07% | 3.898.585,00 |
| 09.09.2026 | 40,00 | 40,60 | 37,84 | 38,12 | -0,38% | 7.530.467,00 |
| 08.09.2026 | 36,12 | 38,44 | 35,45 | 38,27 | 6,41% | 4.660.856,00 |
| 04.09.2026 | 35,49 | 36,29 | 34,70 | 35,96 | -0,69% | 2.755.313,00 |
| 03.09.2026 | 33,68 | 36,96 | 33,00 | 36,21 | 9,10% | 5.305.589,00 |
| 02.09.2026 | 33,31 | 34,39 | 32,20 | 33,19 | -1,51% | 4.626.098,00 |
| 01.09.2026 | 35,46 | 36,93 | 33,66 | 33,70 | -8,15% | 3.774.502,00 |
| 31.08.2026 | 35,77 | 37,03 | 34,63 | 36,69 | 1,78% | 4.839.733,00 |
| 28.08.2026 | 37,49 | 38,00 | 35,87 | 36,05 | -5,18% | 2.494.708,00 |
| 27.08.2026 | 37,42 | 38,08 | 36,11 | 38,02 | 2,54% | 3.355.262,00 |
| 26.08.2026 | 40,50 | 40,50 | 37,04 | 37,08 | -9,87% | 5.148.285,00 |
| 25.08.2026 | 39,10 | 41,50 | 38,38 | 41,14 | 6,47% | 4.083.144,00 |
| 24.08.2026 | 38,77 | 39,58 | 38,05 | 38,64 | -1,18% | 2.579.522,00 |
| 21.08.2026 | 37,01 | 39,68 | 36,85 | 39,10 | 8,43% | 5.347.653,00 |
| 20.08.2026 | 37,30 | 38,30 | 35,94 | 36,06 | -2,14% | 4.624.909,00 |
| 19.08.2026 | 35,06 | 37,59 | 35,04 | 36,85 | 3,74% | 6.010.893,00 |
| 18.08.2026 | 34,33 | 36,32 | 34,30 | 35,52 | -0,66% | 4.462.258,00 |
| 17.08.2026 | 32,16 | 35,82 | 31,45 | 35,76 | 13,76% | 9.336.299,00 |
| 14.08.2026 | 32,12 | 33,15 | 30,59 | 31,43 | -1,41% | 4.709.927,00 |
| 13.08.2026 | 32,13 | 33,78 | 29,91 | 31,88 | 3,91% | 9.905.442,00 |
| 12.08.2026 | 28,82 | 30,83 | 28,13 | 30,68 | 10,20% | 7.598.977,00 |
| 11.08.2026 | 29,15 | 29,59 | 27,68 | 27,84 | -3,40% | 2.420.974,00 |
| 10.08.2026 | 28,58 | 28,89 | 27,55 | 28,82 | 0,70% | 3.301.442,00 |
| 07.08.2026 | 29,21 | 29,92 | 28,12 | 28,62 | 0,07% | 2.494.628,00 |
| 06.08.2026 | 28,15 | 28,89 | 27,90 | 28,60 | -0,45% | 1.872.042,00 |
| 05.08.2026 | 28,09 | 29,26 | 27,54 | 28,73 | 3,94% | 3.577.214,00 |
| 04.08.2026 | 27,60 | 28,57 | 27,00 | 27,64 | 2,83% | 3.030.829,00 |
| 03.08.2026 | 24,88 | 27,08 | 24,11 | 26,88 | 7,91% | 6.248.798,00 |
| 31.07.2026 | 26,00 | 26,06 | 24,28 | 24,91 | -3,49% | 3.181.755,00 |
| 30.07.2026 | 25,94 | 26,20 | 25,08 | 25,81 | 3,36% | 2.940.383,00 |
| 29.07.2026 | 27,39 | 27,46 | 24,90 | 24,97 | -9,36% | 4.463.258,00 |
| 28.07.2026 | 27,91 | 28,26 | 26,70 | 27,55 | -4,44% | 2.470.781,00 |
| 27.07.2026 | 28,18 | 29,70 | 28,02 | 28,83 | 4,49% | 3.085.494,00 |
| 24.07.2026 | 29,40 | 29,72 | 27,20 | 27,59 | -5,64% | 1.988.669,00 |
| 23.07.2026 | 29,81 | 30,07 | 28,40 | 29,24 | -2,66% | 2.493.783,00 |
| 22.07.2026 | 31,12 | 31,57 | 30,00 | 30,04 | -4,60% | 1.388.162,00 |
| 21.07.2026 | 30,75 | 33,49 | 30,70 | 31,49 | 3,52% | 3.872.205,00 |
| 20.07.2026 | 28,96 | 30,70 | 28,20 | 30,42 | 5,01% | 2.807.011,00 |
| 17.07.2026 | 29,41 | 30,38 | 28,62 | 28,97 | -6,15% | 2.132.915,00 |
| 16.07.2026 | 30,26 | 31,44 | 29,60 | 30,87 | -0,19% | 2.725.147,00 |
| 15.07.2026 | 29,96 | 31,30 | 29,04 | 30,93 | 3,24% | 2.499.685,00 |
| 14.07.2026 | 30,08 | 30,89 | 29,30 | 29,96 | 0,74% | 2.326.096,00 |
| 13.07.2026 | 31,48 | 31,48 | 29,23 | 29,74 | -6,48% | 2.893.449,00 |
| 10.07.2026 | 32,98 | 33,57 | 31,37 | 31,80 | -3,02% | 1.889.355,00 |
| 09.07.2026 | 30,69 | 33,20 | 30,40 | 32,79 | 6,98% | 2.436.776,00 |
| 08.07.2026 | 30,71 | 32,30 | 30,29 | 30,65 | -1,27% | 2.122.537,00 |
| 07.07.2026 | 33,91 | 34,16 | 30,87 | 31,05 | -9,78% | 2.417.340,00 |
| 06.07.2026 | 34,06 | 35,20 | 33,20 | 34,41 | 1,47% | 4.702.729,00 |
| 02.07.2026 | 32,67 | 34,85 | 32,00 | 33,91 | 3,80% | 4.903.750,00 |
| 01.07.2026 | 30,62 | 34,10 | 30,40 | 32,67 | 6,38% | 5.090.025,00 |
| 30.06.2026 | 27,38 | 30,92 | 27,33 | 30,71 | 13,45% | 6.974.798,00 |
| 29.06.2026 | 27,25 | 27,51 | 25,45 | 27,07 | 0,78% | 3.508.594,00 |
| 26.06.2026 | 26,69 | 27,34 | 26,22 | 26,86 | -0,19% | 9.749.051,00 |
| 25.06.2026 | 27,74 | 28,05 | 26,43 | 26,91 | -1,79% | 3.561.236,00 |
| 24.06.2026 | 27,87 | 29,09 | 26,83 | 27,40 | -2,07% | 5.471.467,00 |
| 23.06.2026 | 28,20 | 29,25 | 27,76 | 27,98 | -3,82% | 4.387.376,00 |
| 22.06.2026 | 28,00 | 31,12 | 27,53 | 29,09 | 1,89% | 5.555.416,00 |
| 18.06.2026 | 27,42 | 28,71 | 27,00 | 28,55 | 4,20% | 7.805.852,00 |
| 17.06.2026 | 29,41 | 29,50 | 27,09 | 27,40 | -7,59% | 5.636.337,00 |
| 16.06.2026 | 28,99 | 30,48 | 28,90 | 29,65 | 2,28% | 4.217.176,00 |
| 15.06.2026 | 29,39 | 30,17 | 28,93 | 28,99 | 3,80% | 3.213.190,00 |
| 12.06.2026 | 28,72 | 28,84 | 26,55 | 27,93 | -0,78% | 2.593.373,00 |
| 11.06.2026 | 28,09 | 28,53 | 27,03 | 28,15 | 0,29% | 3.358.102,00 |
| 10.06.2026 | 28,09 | 30,11 | 27,54 | 28,07 | -0,74% | 3.483.972,00 |
| 09.06.2026 | 27,78 | 28,61 | 27,10 | 28,28 | 1,51% | 4.681.591,00 |
| 08.06.2026 | 28,73 | 28,80 | 27,50 | 27,86 | -2,21% | 3.687.646,00 |
| 05.06.2026 | 30,53 | 30,86 | 28,07 | 28,49 | -9,04% | 5.776.948,00 |
| 04.06.2026 | 30,59 | 31,86 | 30,10 | 31,32 | 1,10% | 2.787.652,00 |
| 03.06.2026 | 31,67 | 32,29 | 30,91 | 30,98 | -3,46% | 3.304.599,00 |
| 02.06.2026 | 33,18 | 33,62 | 31,77 | 32,09 | -3,95% | 2.156.084,00 |
| 01.06.2026 | 36,30 | 36,39 | 33,39 | 33,41 | -5,49% | 2.723.745,00 |
| 29.05.2026 | 34,75 | 36,26 | 34,37 | 35,35 | 1,79% | 3.115.106,00 |
| 28.05.2026 | 34,03 | 35,13 | 32,78 | 34,73 | 1,88% | 1.948.285,00 |
| 27.05.2026 | 34,91 | 35,21 | 33,73 | 34,09 | -3,21% | 2.194.830,00 |
| 26.05.2026 | 34,47 | 36,91 | 34,07 | 35,22 | 3,74% | 5.028.287,00 |
| 22.05.2026 | 34,53 | 35,05 | 33,58 | 33,95 | -1,25% | 2.503.715,00 |
| 21.05.2026 | 36,40 | 37,28 | 33,51 | 34,38 | -5,55% | 4.124.347,00 |
| 20.05.2026 | 36,79 | 37,10 | 35,23 | 36,40 | 0,47% | 2.022.999,00 |
| 19.05.2026 | 38,45 | 38,45 | 35,41 | 36,23 | -6,09% | 3.657.138,00 |
| 18.05.2026 | 42,76 | 42,82 | 38,43 | 38,58 | -10,86% | 4.039.146,00 |
| 15.05.2026 | 41,90 | 44,67 | 41,50 | 43,28 | 0,14% | 5.207.427,00 |
| 14.05.2026 | 40,00 | 44,66 | 38,86 | 43,22 | 6,69% | 6.383.251,00 |
| 13.05.2026 | 37,81 | 40,94 | 35,13 | 40,51 | 2,56% | 6.632.959,00 |
| 12.05.2026 | 38,26 | 41,92 | 36,67 | 39,50 | 1,36% | 9.061.108,00 |
| 11.05.2026 | 37,60 | 39,43 | 36,36 | 38,97 | 3,56% | 5.463.947,00 |
| 08.05.2026 | 37,20 | 37,85 | 36,57 | 37,63 | 0,32% | 2.564.847,00 |
| 07.05.2026 | 37,63 | 37,75 | 36,30 | 37,51 | -1,29% | 2.458.462,00 |