37,200$
-0,83%
Echtzeit-Aktienkurs Figure Technology Solutions Inc
Bid:
Ask:
Aktienkurse zur Figure Technology Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 30,22 | 31,14 | 29,67 | 30,48 | -3,24% | 5.823.583,00 |
| 05.03.2026 | 30,73 | 32,43 | 29,70 | 31,50 | 3,31% | 5.340.452,00 |
| 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 |
| 02.01.2026 | 41,74 | 44,07 | 41,48 | 43,74 | 7,10% | 1.561.953,00 |
| 31.12.2025 | 41,59 | 41,98 | 40,30 | 40,84 | -2,02% | 1.754.558,00 |
| 30.12.2025 | 42,79 | 42,79 | 41,48 | 41,68 | -2,32% | 1.038.661,00 |
| 29.12.2025 | 43,12 | 43,93 | 42,05 | 42,67 | -3,13% | 1.023.463,00 |
| 26.12.2025 | 45,41 | 45,45 | 43,66 | 44,05 | -2,63% | 1.191.253,00 |
| 24.12.2025 | 44,90 | 45,40 | 44,39 | 45,24 | 1,28% | 768.185,00 |
| 23.12.2025 | 44,55 | 45,18 | 42,92 | 44,67 | -1,19% | 2.042.002,00 |
| 22.12.2025 | 42,50 | 45,37 | 42,41 | 45,21 | 7,11% | 2.272.737,00 |
| 19.12.2025 | 39,85 | 42,68 | 39,75 | 42,21 | 6,16% | 5.908.402,00 |
| 18.12.2025 | 38,63 | 40,69 | 38,63 | 39,76 | 6,62% | 1.209.865,00 |
| 17.12.2025 | 38,98 | 40,37 | 37,19 | 37,29 | -3,62% | 1.370.839,00 |
| 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 |