26,050$
1,05%
Echtzeit-Aktienkurs Figure Technology Solutions Inc.
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 37,25 | 38,14 | 36,79 | 38,00 | 1,88% | 2.537.036,00 |
| 05.05.2026 | 37,00 | 39,00 | 36,61 | 37,30 | 3,50% | 3.841.040,00 |
| 04.05.2026 | 36,50 | 37,33 | 35,66 | 36,04 | -1,12% | 2.697.057,00 |
| 01.05.2026 | 35,12 | 36,82 | 34,56 | 36,45 | 3,85% | 3.399.269,00 |
| 30.04.2026 | 33,05 | 35,22 | 32,29 | 35,10 | 5,50% | 3.344.209,00 |
| 29.04.2026 | 33,66 | 33,87 | 31,33 | 33,27 | -3,17% | 4.191.443,00 |
| 28.04.2026 | 32,08 | 34,46 | 31,66 | 34,36 | 4,41% | 3.235.324,00 |
| 27.04.2026 | 31,81 | 33,78 | 31,80 | 32,91 | 2,36% | 2.273.192,00 |
| 24.04.2026 | 32,51 | 32,75 | 31,81 | 32,15 | -0,22% | 2.050.106,00 |
| 23.04.2026 | 34,77 | 35,04 | 31,51 | 32,22 | -9,67% | 3.469.225,00 |
| 22.04.2026 | 35,44 | 37,41 | 35,15 | 35,67 | 1,91% | 3.708.423,00 |
| 21.04.2026 | 36,32 | 36,44 | 34,93 | 35,00 | -3,58% | 2.887.038,00 |
| 20.04.2026 | 36,01 | 37,31 | 35,50 | 36,30 | -1,01% | 3.058.580,00 |
| 17.04.2026 | 35,97 | 37,50 | 35,74 | 36,67 | 2,63% | 6.738.945,00 |
| 16.04.2026 | 36,03 | 36,96 | 34,67 | 35,73 | 0,31% | 5.956.424,00 |
| 15.04.2026 | 35,48 | 36,44 | 33,52 | 35,62 | 1,28% | 4.209.113,00 |
| 14.04.2026 | 36,50 | 36,98 | 34,89 | 35,17 | -2,22% | 3.742.674,00 |
| 13.04.2026 | 33,21 | 36,11 | 33,21 | 35,97 | 5,55% | 4.265.243,00 |
| 10.04.2026 | 33,30 | 34,50 | 33,12 | 34,08 | 3,15% | 2.574.546,00 |
| 09.04.2026 | 33,82 | 34,84 | 33,02 | 33,04 | -3,79% | 2.696.383,00 |
| 08.04.2026 | 33,03 | 34,41 | 32,74 | 34,34 | 11,60% | 4.997.464,00 |
| 07.04.2026 | 31,64 | 31,78 | 29,89 | 30,77 | -4,74% | 3.828.402,00 |
| 06.04.2026 | 34,06 | 34,64 | 31,20 | 32,30 | -6,40% | 6.815.980,00 |
| 02.04.2026 | 32,35 | 34,54 | 31,01 | 34,51 | 4,93% | 3.976.747,00 |
| 01.04.2026 | 34,00 | 34,93 | 32,75 | 32,89 | -3,12% | 3.771.712,00 |
| 31.03.2026 | 31,35 | 34,33 | 31,18 | 33,95 | 10,55% | 6.131.918,00 |
| 30.03.2026 | 30,78 | 31,77 | 30,32 | 30,71 | -0,94% | 2.398.447,00 |
| 27.03.2026 | 31,32 | 32,15 | 30,50 | 31,00 | -2,94% | 2.833.945,00 |
| 26.03.2026 | 31,37 | 32,73 | 31,31 | 31,94 | 2,34% | 3.066.314,00 |
| 25.03.2026 | 33,98 | 34,70 | 31,18 | 31,21 | -6,14% | 5.823.986,00 |
| 24.03.2026 | 33,24 | 34,36 | 31,88 | 33,25 | 0,12% | 3.517.055,00 |
| 23.03.2026 | 33,26 | 34,43 | 32,35 | 33,21 | -3,15% | 4.110.235,00 |
| 20.03.2026 | 32,93 | 34,67 | 32,32 | 34,29 | 3,66% | 6.374.446,00 |
| 19.03.2026 | 32,00 | 33,18 | 30,82 | 33,08 | -1,78% | 5.241.850,00 |
| 18.03.2026 | 33,67 | 34,23 | 32,79 | 33,68 | -2,09% | 4.664.275,00 |
| 17.03.2026 | 34,95 | 36,06 | 34,01 | 34,40 | -2,99% | 4.307.312,00 |
| 16.03.2026 | 35,82 | 37,33 | 35,09 | 35,46 | 1,11% | 6.723.428,00 |
| 13.03.2026 | 36,75 | 37,65 | 34,71 | 35,07 | -2,96% | 4.709.872,00 |
| 12.03.2026 | 37,00 | 38,77 | 35,75 | 36,14 | -5,09% | 4.429.715,00 |
| 11.03.2026 | 39,30 | 42,27 | 36,95 | 38,08 | -3,81% | 12.106.535,00 |
| 10.03.2026 | 33,94 | 39,80 | 32,73 | 39,59 | 21,29% | 30.756.141,00 |
| 09.03.2026 | 29,80 | 33,29 | 28,95 | 32,64 | 7,09% | 7.547.013,00 |