9,605$
-0,77%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 9,58 | 9,83 | 9,58 | 9,60 | -0,83% | 2.298.119,00 |
| 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 |
| 22.09.2025 | 7,16 | 7,27 | 6,86 | 6,87 | -5,37% | 3.046.904,00 |
| 19.09.2025 | 7,41 | 7,43 | 7,08 | 7,26 | -2,42% | 6.397.386,00 |
| 18.09.2025 | 7,36 | 7,48 | 7,27 | 7,44 | 2,06% | 1.088.440,00 |
| 17.09.2025 | 7,37 | 7,54 | 7,22 | 7,29 | -0,55% | 1.174.052,00 |
| 16.09.2025 | 7,36 | 7,43 | 7,20 | 7,33 | -0,14% | 1.266.508,00 |
| 15.09.2025 | 7,14 | 7,42 | 7,10 | 7,34 | 3,67% | 1.304.366,00 |
| 12.09.2025 | 7,25 | 7,28 | 6,99 | 7,08 | -3,01% | 1.482.931,00 |
| 11.09.2025 | 6,87 | 7,31 | 6,82 | 7,30 | 7,04% | 2.457.926,00 |
| 10.09.2025 | 6,66 | 6,83 | 6,59 | 6,82 | 2,56% | 1.853.737,00 |
| 09.09.2025 | 6,82 | 6,86 | 6,59 | 6,65 | -2,64% | 1.439.077,00 |
| 08.09.2025 | 6,90 | 6,96 | 6,69 | 6,83 | -0,87% | 3.064.106,00 |
| 05.09.2025 | 6,78 | 6,94 | 6,72 | 6,89 | 0,88% | 1.769.901,00 |
| 04.09.2025 | 6,57 | 6,85 | 6,56 | 6,83 | 3,48% | 1.748.339,00 |
| 03.09.2025 | 6,70 | 6,71 | 6,55 | 6,60 | -1,64% | 1.950.217,00 |
| 02.09.2025 | 6,85 | 6,98 | 6,50 | 6,71 | -4,82% | 2.270.011,00 |
| 29.08.2025 | 7,13 | 7,18 | 6,98 | 7,05 | -1,54% | 1.156.974,00 |
| 28.08.2025 | 7,07 | 7,19 | 7,01 | 7,16 | 1,13% | 2.153.509,00 |
| 27.08.2025 | 6,98 | 7,18 | 6,98 | 7,08 | 1,14% | 1.621.034,00 |
| 26.08.2025 | 6,95 | 7,02 | 6,90 | 7,00 | 1,30% | 1.407.787,00 |
| 25.08.2025 | 7,11 | 7,17 | 6,90 | 6,91 | -2,95% | 1.625.807,00 |
| 22.08.2025 | 6,89 | 7,24 | 6,84 | 7,12 | 2,74% | 2.547.231,00 |
| 21.08.2025 | 7,10 | 7,17 | 6,80 | 6,93 | -2,94% | 1.985.360,00 |
| 20.08.2025 | 7,07 | 7,17 | 7,00 | 7,14 | 0,56% | 1.295.866,00 |
| 19.08.2025 | 7,09 | 7,31 | 7,05 | 7,10 | 1,00% | 2.089.501,00 |
| 18.08.2025 | 6,93 | 7,07 | 6,89 | 7,03 | 1,44% | 2.540.686,00 |
| 15.08.2025 | 6,89 | 6,98 | 6,80 | 6,93 | 1,32% | 1.579.660,00 |
| 14.08.2025 | 6,81 | 6,95 | 6,74 | 6,84 | -1,72% | 1.713.713,00 |
| 13.08.2025 | 6,71 | 7,05 | 6,69 | 6,96 | 4,98% | 2.976.960,00 |
| 12.08.2025 | 6,29 | 6,66 | 6,29 | 6,63 | 5,74% | 1.683.827,00 |
| 11.08.2025 | 6,26 | 6,51 | 6,13 | 6,27 | 0,80% | 2.639.552,00 |
| 08.08.2025 | 7,00 | 7,00 | 6,07 | 6,22 | -5,04% | 3.803.102,00 |
| 07.08.2025 | 6,52 | 6,65 | 6,34 | 6,55 | 2,34% | 4.322.857,00 |
| 06.08.2025 | 6,24 | 6,44 | 6,20 | 6,40 | 3,73% | 1.790.740,00 |
| 05.08.2025 | 6,24 | 6,27 | 6,08 | 6,17 | -0,80% | 1.459.215,00 |
| 04.08.2025 | 6,21 | 6,30 | 6,10 | 6,22 | 0,16% | 1.692.658,00 |
| 01.08.2025 | 6,31 | 6,38 | 6,08 | 6,21 | -4,46% | 2.205.692,00 |
| 31.07.2025 | 6,65 | 6,74 | 6,36 | 6,50 | -1,37% | 3.821.205,00 |
| 30.07.2025 | 6,69 | 6,75 | 6,54 | 6,59 | -1,20% | 1.269.743,00 |
| 29.07.2025 | 6,73 | 6,73 | 6,52 | 6,67 | -0,15% | 1.042.261,00 |
| 28.07.2025 | 6,59 | 6,78 | 6,54 | 6,68 | 2,14% | 1.487.514,00 |
| 25.07.2025 | 6,49 | 6,54 | 6,30 | 6,54 | 0,77% | 1.128.895,00 |
| 24.07.2025 | 6,55 | 6,62 | 6,49 | 6,49 | -0,76% | 1.698.902,00 |
| 23.07.2025 | 6,44 | 6,59 | 6,38 | 6,54 | 2,51% | 1.714.494,00 |
| 22.07.2025 | 6,12 | 6,48 | 6,08 | 6,38 | 5,80% | 4.730.839,00 |
| 21.07.2025 | 6,04 | 6,29 | 5,97 | 6,03 | 2,03% | 1.672.660,00 |
| 18.07.2025 | 5,89 | 6,10 | 5,84 | 5,91 | 1,72% | 1.535.726,00 |
| 17.07.2025 | 5,90 | 6,04 | 5,81 | 5,81 | -0,85% | 1.293.450,00 |
| 16.07.2025 | 5,88 | 5,91 | 5,66 | 5,86 | -0,17% | 2.108.048,00 |
| 15.07.2025 | 6,06 | 6,10 | 5,85 | 5,87 | -2,49% | 1.099.920,00 |
| 14.07.2025 | 5,95 | 6,18 | 5,93 | 6,02 | 0,33% | 1.788.895,00 |
| 11.07.2025 | 6,10 | 6,23 | 5,98 | 6,00 | -2,60% | 2.143.530,00 |
| 10.07.2025 | 5,80 | 6,21 | 5,80 | 6,16 | 5,48% | 2.202.323,00 |
| 09.07.2025 | 5,87 | 5,98 | 5,78 | 5,84 | 0,34% | 1.555.871,00 |
| 08.07.2025 | 5,81 | 5,93 | 5,79 | 5,82 | 0,69% | 1.244.639,00 |
| 07.07.2025 | 5,81 | 5,94 | 5,76 | 5,78 | -1,20% | 1.368.630,00 |