5,760$
-2,87%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,91 | 6,03 | 5,75 | 5,77 | -2,70% | 3.780.734,00 |
| 05.09.2024 | 6,11 | 6,29 | 5,91 | 5,93 | -2,47% | 2.423.350,00 |
| 04.09.2024 | 6,23 | 6,39 | 6,02 | 6,08 | -2,41% | 3.016.145,00 |
| 03.09.2024 | 6,14 | 6,33 | 5,99 | 6,23 | 0,97% | 5.234.360,00 |
| 30.08.2024 | 6,02 | 6,17 | 5,93 | 6,17 | 3,18% | 2.751.201,00 |
| 29.08.2024 | 5,84 | 6,15 | 5,73 | 5,98 | 3,64% | 3.468.595,00 |
| 28.08.2024 | 5,47 | 5,80 | 5,47 | 5,77 | 5,10% | 3.675.574,00 |
| 27.08.2024 | 5,60 | 5,70 | 5,44 | 5,49 | -2,83% | 2.034.449,00 |
| 26.08.2024 | 5,94 | 5,99 | 5,57 | 5,65 | -4,24% | 2.596.445,00 |
| 23.08.2024 | 5,62 | 5,96 | 5,60 | 5,90 | 5,36% | 2.541.356,00 |
| 22.08.2024 | 5,66 | 5,68 | 5,48 | 5,60 | -0,53% | 1.462.333,00 |
| 21.08.2024 | 5,68 | 5,86 | 5,60 | 5,63 | 0,36% | 2.582.156,00 |
| 20.08.2024 | 5,93 | 6,01 | 5,58 | 5,61 | -4,92% | 2.573.073,00 |
| 19.08.2024 | 5,55 | 5,98 | 5,55 | 5,90 | 6,31% | 3.394.755,00 |
| 16.08.2024 | 5,39 | 5,56 | 5,32 | 5,55 | 2,78% | 3.853.515,00 |
| 15.08.2024 | 5,10 | 5,45 | 5,05 | 5,40 | 8,43% | 6.025.541,00 |
| 14.08.2024 | 4,87 | 5,07 | 4,75 | 4,98 | 2,47% | 5.706.506,00 |
| 13.08.2024 | 4,82 | 4,94 | 4,73 | 4,86 | 0,41% | 6.331.453,00 |
| 12.08.2024 | 4,96 | 5,03 | 4,74 | 4,84 | -1,63% | 6.826.277,00 |
| 09.08.2024 | 6,10 | 6,18 | 4,66 | 4,92 | -13,99% | 11.132.687,00 |
| 08.08.2024 | 5,57 | 5,84 | 5,55 | 5,72 | 3,44% | 7.904.201,00 |
| 07.08.2024 | 5,78 | 5,79 | 5,45 | 5,53 | -2,47% | 4.242.656,00 |
| 06.08.2024 | 5,76 | 5,85 | 5,60 | 5,67 | -1,90% | 2.878.535,00 |
| 05.08.2024 | 5,62 | 5,87 | 5,55 | 5,78 | -3,83% | 4.489.019,00 |
| 02.08.2024 | 6,16 | 6,25 | 5,93 | 6,01 | -6,82% | 3.996.656,00 |
| 01.08.2024 | 6,51 | 6,64 | 6,34 | 6,45 | -0,77% | 2.616.752,00 |
| 31.07.2024 | 6,62 | 6,76 | 6,49 | 6,50 | -1,81% | 3.936.361,00 |
| 30.07.2024 | 6,65 | 6,70 | 6,50 | 6,62 | -0,45% | 3.023.172,00 |
| 29.07.2024 | 6,66 | 6,82 | 6,51 | 6,65 | -0,30% | 4.461.205,00 |
| 26.07.2024 | 6,91 | 7,02 | 6,66 | 6,67 | -1,62% | 3.706.305,00 |
| 25.07.2024 | 6,50 | 6,90 | 6,47 | 6,78 | 4,15% | 2.333.944,00 |
| 24.07.2024 | 6,71 | 6,88 | 6,49 | 6,51 | -2,98% | 2.865.483,00 |
| 23.07.2024 | 6,13 | 6,81 | 6,13 | 6,71 | 7,88% | 4.719.410,00 |
| 22.07.2024 | 5,98 | 6,26 | 5,86 | 6,22 | 4,71% | 3.126.947,00 |
| 19.07.2024 | 5,88 | 6,01 | 5,84 | 5,94 | 1,02% | 2.301.113,00 |
| 18.07.2024 | 6,13 | 6,33 | 5,86 | 5,88 | -4,08% | 2.553.594,00 |
| 17.07.2024 | 6,17 | 6,24 | 6,07 | 6,13 | -1,61% | 3.236.178,00 |
| 16.07.2024 | 5,75 | 6,28 | 5,71 | 6,23 | 10,07% | 4.731.903,00 |
| 15.07.2024 | 5,82 | 5,82 | 5,55 | 5,66 | -1,39% | 4.402.642,00 |
| 12.07.2024 | 5,60 | 5,84 | 5,58 | 5,74 | 3,61% | 3.544.594,00 |
| 11.07.2024 | 5,39 | 5,56 | 5,33 | 5,54 | 6,33% | 3.323.927,00 |
| 10.07.2024 | 5,28 | 5,36 | 5,16 | 5,21 | -0,38% | 2.647.124,00 |
| 09.07.2024 | 5,37 | 5,39 | 5,19 | 5,23 | -2,97% | 3.017.083,00 |
| 08.07.2024 | 5,48 | 5,52 | 5,17 | 5,39 | -0,92% | 4.387.933,00 |
| 05.07.2024 | 5,60 | 5,72 | 5,33 | 5,44 | -2,86% | 3.881.826,00 |
| 03.07.2024 | 5,53 | 5,69 | 5,44 | 5,60 | 1,27% | 2.291.380,00 |
| 02.07.2024 | 5,64 | 5,80 | 5,52 | 5,53 | -1,78% | 3.388.512,00 |
| 01.07.2024 | 5,33 | 5,67 | 5,29 | 5,63 | 5,63% | 3.217.976,00 |
| 28.06.2024 | 5,22 | 5,41 | 5,09 | 5,33 | 1,91% | 9.097.909,00 |
| 27.06.2024 | 4,81 | 5,25 | 4,80 | 5,23 | 8,51% | 4.403.519,00 |
| 26.06.2024 | 4,41 | 4,83 | 4,41 | 4,82 | 8,56% | 5.022.185,00 |
| 25.06.2024 | 4,40 | 4,50 | 4,30 | 4,44 | 0,91% | 2.677.722,00 |
| 24.06.2024 | 4,45 | 4,46 | 4,34 | 4,40 | -0,45% | 2.673.287,00 |
| 21.06.2024 | 4,51 | 4,54 | 4,35 | 4,42 | -2,43% | 4.482.073,00 |
| 20.06.2024 | 4,84 | 4,93 | 4,47 | 4,53 | -6,79% | 4.453.327,00 |
| 18.06.2024 | 4,92 | 5,08 | 4,83 | 4,86 | -2,21% | 2.560.787,00 |
| 17.06.2024 | 4,83 | 5,05 | 4,83 | 4,97 | 1,64% | 2.701.175,00 |
| 14.06.2024 | 4,99 | 5,07 | 4,77 | 4,89 | -2,98% | 5.246.760,00 |
| 13.06.2024 | 5,42 | 5,47 | 4,98 | 5,04 | -7,01% | 3.306.918,00 |
| 12.06.2024 | 5,68 | 5,82 | 5,41 | 5,42 | -2,17% | 2.390.503,00 |
| 11.06.2024 | 5,56 | 5,61 | 5,43 | 5,54 | -1,07% | 1.933.172,00 |
| 10.06.2024 | 5,39 | 5,64 | 5,35 | 5,60 | 2,38% | 1.960.075,00 |
| 07.06.2024 | 5,45 | 5,52 | 5,39 | 5,47 | -1,62% | 2.153.692,00 |
| 06.06.2024 | 5,35 | 5,60 | 5,33 | 5,56 | 4,32% | 3.506.815,00 |
| 05.06.2024 | 5,20 | 5,38 | 5,14 | 5,33 | 3,50% | 1.919.180,00 |
| 04.06.2024 | 5,15 | 5,23 | 5,11 | 5,15 | -0,77% | 1.510.462,00 |
| 03.06.2024 | 5,32 | 5,42 | 5,08 | 5,19 | -2,08% | 2.274.416,00 |
| 31.05.2024 | 5,20 | 5,32 | 5,13 | 5,30 | 2,32% | 2.194.905,00 |
| 30.05.2024 | 5,28 | 5,33 | 5,18 | 5,18 | -0,96% | 2.115.159,00 |
| 29.05.2024 | 5,20 | 5,33 | 5,15 | 5,23 | -1,32% | 2.322.882,00 |
| 28.05.2024 | 5,24 | 5,45 | 5,24 | 5,30 | 1,92% | 2.169.214,00 |
| 24.05.2024 | 5,19 | 5,25 | 5,08 | 5,20 | 0,97% | 2.146.036,00 |
| 23.05.2024 | 5,40 | 5,40 | 5,10 | 5,15 | -4,98% | 2.202.049,00 |
| 22.05.2024 | 5,60 | 5,66 | 5,40 | 5,42 | -3,56% | 2.343.327,00 |
| 21.05.2024 | 5,55 | 5,70 | 5,52 | 5,62 | 1,08% | 2.486.527,00 |
| 20.05.2024 | 5,75 | 5,93 | 5,52 | 5,56 | -3,47% | 8.081.985,00 |
| 17.05.2024 | 5,80 | 5,86 | 5,71 | 5,76 | -0,69% | 3.445.191,00 |
| 16.05.2024 | 5,90 | 5,93 | 5,58 | 5,80 | -2,19% | 4.713.674,00 |
| 15.05.2024 | 6,07 | 6,12 | 5,92 | 5,93 | -1,17% | 4.852.982,00 |
| 14.05.2024 | 5,93 | 6,18 | 5,82 | 6,00 | 3,99% | 5.336.135,00 |
| 13.05.2024 | 5,49 | 6,02 | 5,44 | 5,77 | 7,05% | 5.576.237,00 |
| 10.05.2024 | 5,39 | 5,79 | 5,27 | 5,39 | -4,09% | 8.560.075,00 |
| 09.05.2024 | 5,10 | 5,63 | 5,08 | 5,62 | 9,13% | 7.256.783,00 |
| 08.05.2024 | 4,93 | 5,16 | 4,91 | 5,15 | 3,00% | 3.653.229,00 |
| 07.05.2024 | 4,87 | 5,06 | 4,83 | 5,00 | 3,09% | 3.184.848,00 |
| 06.05.2024 | 5,09 | 5,13 | 4,83 | 4,85 | -3,77% | 2.979.611,00 |
| 03.05.2024 | 5,29 | 5,33 | 4,99 | 5,04 | -2,70% | 3.456.757,00 |
| 02.05.2024 | 5,11 | 5,18 | 5,01 | 5,18 | 2,17% | 2.445.476,00 |
| 01.05.2024 | 5,10 | 5,18 | 4,92 | 5,07 | -0,78% | 1.880.370,00 |
| 30.04.2024 | 5,00 | 5,15 | 4,95 | 5,11 | 1,59% | 1.944.121,00 |
| 29.04.2024 | 4,98 | 5,09 | 4,93 | 5,03 | 2,24% | 2.741.341,00 |
| 26.04.2024 | 4,84 | 4,97 | 4,83 | 4,92 | 2,29% | 1.804.146,00 |
| 25.04.2024 | 4,77 | 4,87 | 4,66 | 4,81 | -0,21% | 2.392.598,00 |
| 24.04.2024 | 4,78 | 4,88 | 4,71 | 4,82 | 0,63% | 2.378.886,00 |
| 23.04.2024 | 4,72 | 4,85 | 4,72 | 4,79 | 0,63% | 1.321.388,00 |
| 22.04.2024 | 4,80 | 4,82 | 4,68 | 4,76 | -0,63% | 2.047.438,00 |
| 19.04.2024 | 4,68 | 4,84 | 4,68 | 4,79 | 1,48% | 2.546.973,00 |
| 18.04.2024 | 4,71 | 4,77 | 4,61 | 4,72 | 0,21% | 2.327.526,00 |
| 17.04.2024 | 4,70 | 4,74 | 4,64 | 4,71 | 1,07% | 1.965.272,00 |
| 16.04.2024 | 4,68 | 4,73 | 4,60 | 4,66 | -1,48% | 1.511.200,00 |