10,245$
0,44%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,25 | 10,49 | 10,17 | 10,25 | 0,49% | 2.359.263,00 |
| 12.02.2026 | 10,57 | 10,75 | 10,13 | 10,20 | -3,04% | 3.200.794,00 |
| 11.02.2026 | 10,58 | 10,66 | 10,36 | 10,52 | 0,38% | 4.274.731,00 |
| 10.02.2026 | 10,75 | 10,79 | 10,26 | 10,48 | -2,42% | 3.205.221,00 |
| 09.02.2026 | 10,85 | 10,93 | 10,61 | 10,74 | 0,00% | 1.058.603,00 |
| 06.02.2026 | 10,68 | 11,01 | 10,60 | 10,74 | 1,23% | 2.773.639,00 |
| 05.02.2026 | 10,72 | 10,81 | 10,26 | 10,61 | -2,75% | 3.328.641,00 |
| 04.02.2026 | 10,90 | 11,04 | 10,41 | 10,91 | 0,74% | 2.632.593,00 |
| 03.02.2026 | 11,16 | 11,24 | 10,61 | 10,83 | -2,43% | 1.909.818,00 |
| 02.02.2026 | 10,92 | 11,22 | 10,77 | 11,10 | 2,68% | 3.179.007,00 |
| 30.01.2026 | 11,09 | 11,32 | 10,69 | 10,81 | -3,48% | 2.941.293,00 |
| 29.01.2026 | 11,33 | 11,55 | 11,19 | 11,20 | -0,80% | 2.226.363,00 |
| 28.01.2026 | 11,46 | 11,49 | 11,21 | 11,29 | -1,31% | 1.830.746,00 |
| 27.01.2026 | 11,31 | 11,50 | 11,09 | 11,44 | 1,60% | 1.595.206,00 |
| 26.01.2026 | 11,04 | 11,70 | 11,04 | 11,26 | 1,90% | 2.013.045,00 |
| 23.01.2026 | 11,31 | 11,32 | 10,69 | 11,05 | -2,47% | 2.474.486,00 |
| 22.01.2026 | 11,68 | 11,78 | 11,24 | 11,33 | -2,16% | 1.671.166,00 |
| 21.01.2026 | 11,78 | 11,91 | 11,19 | 11,58 | -0,60% | 2.754.873,00 |
| 20.01.2026 | 11,50 | 11,67 | 11,33 | 11,65 | 0,43% | 2.202.872,00 |
| 16.01.2026 | 12,25 | 12,31 | 11,55 | 11,60 | -5,92% | 2.595.837,00 |
| 15.01.2026 | 12,35 | 12,50 | 12,27 | 12,33 | 0,24% | 1.306.284,00 |
| 14.01.2026 | 12,22 | 12,40 | 12,00 | 12,30 | 0,00% | 2.504.724,00 |
| 13.01.2026 | 12,14 | 12,38 | 12,05 | 12,30 | 1,49% | 2.116.937,00 |
| 12.01.2026 | 11,84 | 12,18 | 11,66 | 12,12 | 2,80% | 1.556.705,00 |
| 09.01.2026 | 11,86 | 12,48 | 11,75 | 11,79 | -0,08% | 1.781.331,00 |
| 08.01.2026 | 11,73 | 12,04 | 11,67 | 11,80 | -1,50% | 2.351.069,00 |
| 07.01.2026 | 11,50 | 11,98 | 11,33 | 11,98 | 2,83% | 3.102.093,00 |
| 06.01.2026 | 11,31 | 11,72 | 11,02 | 11,65 | 3,28% | 2.615.750,00 |
| 05.01.2026 | 11,40 | 11,79 | 11,25 | 11,28 | -0,97% | 2.515.733,00 |
| 02.01.2026 | 11,39 | 11,53 | 11,34 | 11,39 | 0,26% | 1.513.875,00 |
| 31.12.2025 | 11,55 | 11,66 | 11,31 | 11,36 | -1,98% | 2.635.705,00 |
| 30.12.2025 | 11,60 | 11,62 | 11,28 | 11,59 | -0,17% | 2.518.893,00 |
| 29.12.2025 | 11,71 | 11,76 | 11,46 | 11,61 | -1,69% | 1.723.676,00 |
| 26.12.2025 | 11,77 | 11,88 | 11,61 | 11,81 | -0,51% | 1.901.077,00 |
| 24.12.2025 | 11,88 | 11,91 | 11,81 | 11,87 | 0,34% | 544.214,00 |
| 23.12.2025 | 12,09 | 12,19 | 11,70 | 11,83 | -3,03% | 1.697.571,00 |
| 22.12.2025 | 12,15 | 12,35 | 12,09 | 12,20 | 0,49% | 1.896.402,00 |
| 19.12.2025 | 11,67 | 12,16 | 11,67 | 12,14 | 3,50% | 3.275.696,00 |
| 18.12.2025 | 11,58 | 11,98 | 11,58 | 11,73 | 2,71% | 1.840.843,00 |
| 17.12.2025 | 11,80 | 11,91 | 11,34 | 11,42 | -3,63% | 2.131.991,00 |
| 16.12.2025 | 11,90 | 11,96 | 11,65 | 11,85 | 0,59% | 2.360.664,00 |
| 15.12.2025 | 12,01 | 12,20 | 11,78 | 11,78 | -1,59% | 2.202.719,00 |
| 12.12.2025 | 11,78 | 12,04 | 11,72 | 11,97 | 2,48% | 2.354.076,00 |
| 11.12.2025 | 11,77 | 12,01 | 11,45 | 11,68 | -0,76% | 2.126.295,00 |
| 10.12.2025 | 11,91 | 12,21 | 11,68 | 11,77 | 1,38% | 3.878.703,00 |
| 09.12.2025 | 11,38 | 11,68 | 11,27 | 11,61 | 1,57% | 3.498.403,00 |
| 08.12.2025 | 11,46 | 11,64 | 11,23 | 11,43 | 0,00% | 2.828.648,00 |
| 05.12.2025 | 11,15 | 11,52 | 11,00 | 11,43 | 3,07% | 2.960.305,00 |
| 04.12.2025 | 11,19 | 11,26 | 11,06 | 11,09 | -1,77% | 2.010.022,00 |
| 03.12.2025 | 10,67 | 11,36 | 10,63 | 11,29 | 6,01% | 4.556.319,00 |
| 02.12.2025 | 10,78 | 10,95 | 10,63 | 10,65 | -1,21% | 4.495.771,00 |
| 01.12.2025 | 9,76 | 10,96 | 9,70 | 10,78 | 10,11% | 5.808.352,00 |
| 28.11.2025 | 9,85 | 9,99 | 9,73 | 9,79 | 0,62% | 1.426.973,00 |
| 26.11.2025 | 9,64 | 9,90 | 9,57 | 9,73 | 0,41% | 1.730.323,00 |
| 25.11.2025 | 9,68 | 9,80 | 9,46 | 9,69 | 0,94% | 2.710.861,00 |
| 24.11.2025 | 9,60 | 9,83 | 9,58 | 9,60 | -0,83% | 2.300.699,00 |
| 21.11.2025 | 9,17 | 9,70 | 9,13 | 9,68 | 6,26% | 2.256.892,00 |
| 20.11.2025 | 9,33 | 9,67 | 9,10 | 9,11 | -2,25% | 2.363.152,00 |
| 19.11.2025 | 9,13 | 9,46 | 8,99 | 9,32 | 2,31% | 3.155.281,00 |
| 18.11.2025 | 9,15 | 9,20 | 8,95 | 9,11 | -0,76% | 1.636.758,00 |
| 17.11.2025 | 9,50 | 9,50 | 9,06 | 9,18 | -0,65% | 4.054.017,00 |
| 14.11.2025 | 9,28 | 9,51 | 9,13 | 9,24 | -1,70% | 2.327.169,00 |
| 13.11.2025 | 10,08 | 10,24 | 9,33 | 9,40 | -6,19% | 4.173.329,00 |
| 12.11.2025 | 9,70 | 10,24 | 9,67 | 10,02 | 3,94% | 3.591.643,00 |
| 11.11.2025 | 8,89 | 9,65 | 8,87 | 9,64 | 9,17% | 4.122.824,00 |
| 10.11.2025 | 8,71 | 8,92 | 8,36 | 8,83 | 3,27% | 3.015.843,00 |
| 07.11.2025 | 8,36 | 8,90 | 8,00 | 8,55 | 13,70% | 5.891.099,00 |
| 06.11.2025 | 7,48 | 7,57 | 7,31 | 7,52 | -0,79% | 3.879.441,00 |
| 05.11.2025 | 7,39 | 7,71 | 7,32 | 7,58 | 2,71% | 1.775.294,00 |
| 04.11.2025 | 7,49 | 7,52 | 7,31 | 7,38 | -3,53% | 1.971.164,00 |
| 03.11.2025 | 7,43 | 7,69 | 7,21 | 7,65 | 2,55% | 1.958.673,00 |
| 31.10.2025 | 7,71 | 7,75 | 7,39 | 7,46 | -4,24% | 1.427.135,00 |
| 30.10.2025 | 7,68 | 7,89 | 7,68 | 7,79 | -0,13% | 1.053.728,00 |
| 29.10.2025 | 8,06 | 8,08 | 7,71 | 7,80 | -3,70% | 2.316.793,00 |
| 28.10.2025 | 8,11 | 8,16 | 7,98 | 8,10 | -0,61% | 1.448.606,00 |
| 27.10.2025 | 8,31 | 8,50 | 8,13 | 8,15 | -0,97% | 2.237.318,00 |
| 24.10.2025 | 8,33 | 8,42 | 8,22 | 8,23 | -0,60% | 1.086.706,00 |
| 23.10.2025 | 8,04 | 8,28 | 7,98 | 8,28 | 2,99% | 1.045.774,00 |
| 22.10.2025 | 8,06 | 8,24 | 7,94 | 8,04 | -1,59% | 1.283.384,00 |
| 21.10.2025 | 8,06 | 8,17 | 8,00 | 8,17 | 1,24% | 1.165.112,00 |
| 20.10.2025 | 7,88 | 8,17 | 7,86 | 8,07 | 2,67% | 1.431.558,00 |
| 17.10.2025 | 7,63 | 8,09 | 7,62 | 7,86 | 2,21% | 2.501.584,00 |
| 16.10.2025 | 7,76 | 7,93 | 7,62 | 7,69 | 0,26% | 1.773.421,00 |
| 15.10.2025 | 7,40 | 7,74 | 7,40 | 7,67 | 6,23% | 2.247.729,00 |
| 14.10.2025 | 7,00 | 7,29 | 6,96 | 7,22 | 1,83% | 934.281,00 |
| 13.10.2025 | 6,99 | 7,15 | 6,99 | 7,09 | 2,75% | 1.051.239,00 |
| 10.10.2025 | 6,95 | 6,99 | 6,77 | 6,90 | -0,58% | 1.008.450,00 |
| 09.10.2025 | 6,92 | 7,06 | 6,89 | 6,94 | 0,58% | 1.117.057,00 |
| 08.10.2025 | 7,07 | 7,17 | 6,89 | 6,90 | -1,57% | 931.036,00 |
| 07.10.2025 | 6,96 | 7,03 | 6,90 | 7,01 | -0,28% | 885.652,00 |
| 06.10.2025 | 7,20 | 7,20 | 6,98 | 7,03 | -1,47% | 1.449.098,00 |
| 03.10.2025 | 7,33 | 7,37 | 7,12 | 7,14 | -2,79% | 292.572,00 |
| 02.10.2025 | 6,84 | 7,38 | 6,74 | 7,34 | 8,26% | 3.127.680,00 |
| 01.10.2025 | 6,69 | 6,82 | 6,67 | 6,78 | 1,35% | 1.737.894,00 |
| 30.09.2025 | 6,64 | 6,74 | 6,63 | 6,69 | 0,90% | 1.896.231,00 |
| 29.09.2025 | 6,68 | 6,69 | 6,58 | 6,63 | 0,61% | 1.951.437,00 |
| 26.09.2025 | 6,56 | 6,63 | 6,53 | 6,59 | 0,30% | 1.902.568,00 |
| 25.09.2025 | 6,69 | 6,72 | 6,50 | 6,57 | -3,10% | 1.571.773,00 |
| 24.09.2025 | 6,86 | 6,93 | 6,65 | 6,78 | -1,02% | 2.253.991,00 |
| 23.09.2025 | 6,91 | 7,02 | 6,74 | 6,85 | -0,29% | 1.883.180,00 |