4,355$
-0,57%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,34 | 4,45 | 4,30 | 4,35 | -0,68% | 1.609.253,00 |
| 29.05.2025 | 4,33 | 4,43 | 4,30 | 4,38 | 1,39% | 1.550.077,00 |
| 28.05.2025 | 4,43 | 4,43 | 4,30 | 4,32 | -2,70% | 1.576.645,00 |
| 27.05.2025 | 4,44 | 4,46 | 4,37 | 4,44 | 0,91% | 1.710.858,00 |
| 23.05.2025 | 4,40 | 4,47 | 4,36 | 4,40 | -2,65% | 1.221.009,00 |
| 22.05.2025 | 4,36 | 4,54 | 4,36 | 4,52 | 1,57% | 1.154.421,00 |
| 21.05.2025 | 4,52 | 4,66 | 4,43 | 4,45 | -2,41% | 1.181.808,00 |
| 20.05.2025 | 4,58 | 4,63 | 4,45 | 4,56 | 0,00% | 1.049.333,00 |
| 19.05.2025 | 4,57 | 4,59 | 4,49 | 4,56 | -2,56% | 1.266.864,00 |
| 16.05.2025 | 4,65 | 4,74 | 4,64 | 4,68 | 0,86% | 1.345.625,00 |
| 15.05.2025 | 4,67 | 4,72 | 4,50 | 4,64 | 0,43% | 2.362.515,00 |
| 14.05.2025 | 4,62 | 4,77 | 4,58 | 4,62 | 0,43% | 2.982.043,00 |
| 13.05.2025 | 4,66 | 4,84 | 4,55 | 4,60 | 0,00% | 3.201.289,00 |
| 12.05.2025 | 5,10 | 5,22 | 4,48 | 4,60 | -6,50% | 3.519.333,00 |
| 09.05.2025 | 5,11 | 5,13 | 4,64 | 4,92 | -2,57% | 3.363.670,00 |
| 08.05.2025 | 4,92 | 5,09 | 4,86 | 5,05 | 3,27% | 3.323.496,00 |
| 07.05.2025 | 4,73 | 4,92 | 4,69 | 4,89 | 3,16% | 2.005.987,00 |
| 06.05.2025 | 4,46 | 4,84 | 4,41 | 4,74 | 5,10% | 2.444.095,00 |
| 05.05.2025 | 4,52 | 4,58 | 4,45 | 4,51 | -0,22% | 1.664.734,00 |
| 02.05.2025 | 4,10 | 4,54 | 4,05 | 4,52 | 12,16% | 2.213.880,00 |
| 01.05.2025 | 4,05 | 4,12 | 3,97 | 4,03 | 0,00% | 1.034.175,00 |
| 30.04.2025 | 3,95 | 4,07 | 3,82 | 4,03 | 1,00% | 1.595.983,00 |
| 29.04.2025 | 3,96 | 4,01 | 3,93 | 3,99 | 0,25% | 860.080,00 |
| 28.04.2025 | 4,05 | 4,08 | 3,91 | 3,98 | -1,49% | 1.035.477,00 |
| 25.04.2025 | 4,03 | 4,07 | 3,87 | 4,04 | -1,70% | 1.757.952,00 |
| 24.04.2025 | 4,03 | 4,11 | 3,98 | 4,11 | 2,49% | 767.395,00 |
| 23.04.2025 | 4,02 | 4,26 | 3,98 | 4,01 | 3,35% | 1.573.769,00 |
| 22.04.2025 | 3,84 | 3,95 | 3,77 | 3,88 | 1,84% | 1.261.688,00 |
| 21.04.2025 | 3,95 | 3,97 | 3,80 | 3,81 | -3,79% | 1.380.181,00 |
| 17.04.2025 | 4,05 | 4,13 | 3,93 | 3,96 | -2,94% | 1.038.833,00 |
| 16.04.2025 | 4,26 | 4,31 | 4,01 | 4,08 | -4,45% | 849.870,00 |
| 15.04.2025 | 4,24 | 4,40 | 4,24 | 4,27 | 0,23% | 1.041.672,00 |
| 14.04.2025 | 4,30 | 4,34 | 4,16 | 4,26 | 0,00% | 1.036.492,00 |
| 11.04.2025 | 3,94 | 4,29 | 3,92 | 4,26 | 7,04% | 1.829.050,00 |
| 10.04.2025 | 3,93 | 3,98 | 3,82 | 3,98 | -1,49% | 1.744.478,00 |
| 09.04.2025 | 3,58 | 4,16 | 3,57 | 4,04 | 11,60% | 2.894.400,00 |
| 08.04.2025 | 3,92 | 4,03 | 3,57 | 3,62 | -5,24% | 1.839.875,00 |
| 07.04.2025 | 3,81 | 4,11 | 3,67 | 3,82 | -3,78% | 2.023.646,00 |
| 04.04.2025 | 3,66 | 4,12 | 3,66 | 3,97 | 1,02% | 2.479.829,00 |
| 03.04.2025 | 4,42 | 4,45 | 3,84 | 3,93 | -15,48% | 4.754.966,00 |
| 02.04.2025 | 4,46 | 4,73 | 4,43 | 4,65 | 3,10% | 2.337.204,00 |
| 01.04.2025 | 4,60 | 4,64 | 4,47 | 4,51 | -1,74% | 1.820.621,00 |
| 31.03.2025 | 4,67 | 4,68 | 4,53 | 4,59 | -2,34% | 1.458.847,00 |
| 28.03.2025 | 4,82 | 4,89 | 4,65 | 4,70 | -3,29% | 1.717.099,00 |
| 27.03.2025 | 4,81 | 5,01 | 4,71 | 4,86 | 0,62% | 2.048.158,00 |
| 26.03.2025 | 4,65 | 4,87 | 4,52 | 4,83 | 3,21% | 2.738.547,00 |
| 25.03.2025 | 4,75 | 4,76 | 4,63 | 4,68 | -3,31% | 2.183.331,00 |
| 24.03.2025 | 4,43 | 4,86 | 4,37 | 4,84 | 11,78% | 3.950.414,00 |
| 21.03.2025 | 4,37 | 4,37 | 4,18 | 4,33 | -2,04% | 4.032.202,00 |
| 20.03.2025 | 4,47 | 4,51 | 4,36 | 4,42 | -2,21% | 1.603.201,00 |
| 19.03.2025 | 4,61 | 4,67 | 4,47 | 4,52 | -2,38% | 1.499.037,00 |
| 18.03.2025 | 4,49 | 4,70 | 4,44 | 4,63 | 2,66% | 1.858.313,00 |
| 17.03.2025 | 4,66 | 4,74 | 4,49 | 4,51 | -2,59% | 1.727.481,00 |
| 14.03.2025 | 4,66 | 4,70 | 4,60 | 4,63 | 1,31% | 1.583.338,00 |
| 13.03.2025 | 4,59 | 4,74 | 4,56 | 4,57 | -1,72% | 1.909.620,00 |
| 12.03.2025 | 4,77 | 4,77 | 4,54 | 4,65 | -1,06% | 1.597.204,00 |
| 11.03.2025 | 4,77 | 4,82 | 4,56 | 4,70 | -1,05% | 2.043.749,00 |
| 10.03.2025 | 4,75 | 4,90 | 4,74 | 4,75 | -1,25% | 2.274.212,00 |
| 07.03.2025 | 4,85 | 4,92 | 4,65 | 4,81 | -1,23% | 2.357.424,00 |
| 06.03.2025 | 4,78 | 4,93 | 4,74 | 4,87 | 0,62% | 2.290.119,00 |
| 05.03.2025 | 4,76 | 4,90 | 4,66 | 4,84 | 1,04% | 2.646.859,00 |
| 04.03.2025 | 4,62 | 4,92 | 4,58 | 4,79 | 3,90% | 4.253.232,00 |
| 03.03.2025 | 4,65 | 4,77 | 4,56 | 4,61 | 0,88% | 3.761.930,00 |
| 28.02.2025 | 5,50 | 5,64 | 4,53 | 4,57 | -18,10% | 7.877.087,00 |
| 27.02.2025 | 5,61 | 5,62 | 5,39 | 5,58 | -2,11% | 3.947.043,00 |
| 26.02.2025 | 5,55 | 5,71 | 5,52 | 5,70 | 3,45% | 1.712.520,00 |
| 25.02.2025 | 5,52 | 5,54 | 5,23 | 5,51 | 1,47% | 2.387.828,00 |
| 24.02.2025 | 5,53 | 5,60 | 5,34 | 5,43 | -0,73% | 2.203.819,00 |
| 21.02.2025 | 5,39 | 5,52 | 5,20 | 5,47 | 3,80% | 2.161.938,00 |
| 20.02.2025 | 5,44 | 5,50 | 5,19 | 5,27 | -2,41% | 2.235.886,00 |
| 19.02.2025 | 5,42 | 5,42 | 5,16 | 5,40 | -1,82% | 1.922.731,00 |
| 18.02.2025 | 5,55 | 5,60 | 5,43 | 5,50 | 0,00% | 1.698.956,00 |
| 14.02.2025 | 5,41 | 5,57 | 5,41 | 5,50 | 1,85% | 1.105.715,00 |
| 13.02.2025 | 5,23 | 5,42 | 5,18 | 5,40 | 3,85% | 1.698.759,00 |
| 12.02.2025 | 5,05 | 5,23 | 5,03 | 5,20 | 1,36% | 1.211.458,00 |
| 11.02.2025 | 5,20 | 5,24 | 5,09 | 5,13 | -1,72% | 1.164.823,00 |
| 10.02.2025 | 5,35 | 5,37 | 5,20 | 5,22 | -1,88% | 873.172,00 |
| 07.02.2025 | 5,42 | 5,49 | 5,29 | 5,32 | -2,39% | 1.230.107,00 |
| 06.02.2025 | 5,58 | 5,65 | 5,38 | 5,45 | -1,45% | 1.109.812,00 |
| 05.02.2025 | 5,47 | 5,62 | 5,47 | 5,53 | 0,18% | 884.259,00 |
| 04.02.2025 | 5,46 | 5,62 | 5,46 | 5,52 | 1,47% | 1.661.132,00 |
| 03.02.2025 | 5,51 | 5,70 | 5,42 | 5,44 | -4,39% | 1.596.351,00 |
| 31.01.2025 | 5,69 | 5,89 | 5,64 | 5,69 | -0,18% | 1.742.813,00 |
| 30.01.2025 | 5,76 | 5,76 | 5,65 | 5,70 | 0,53% | 1.076.952,00 |
| 29.01.2025 | 5,81 | 5,81 | 5,60 | 5,67 | -2,24% | 1.448.767,00 |
| 28.01.2025 | 5,75 | 5,86 | 5,69 | 5,80 | 1,40% | 1.567.990,00 |
| 27.01.2025 | 5,78 | 5,91 | 5,64 | 5,72 | -1,55% | 2.539.958,00 |
| 24.01.2025 | 6,05 | 6,06 | 5,75 | 5,81 | -3,49% | 2.287.330,00 |
| 23.01.2025 | 6,15 | 6,17 | 5,85 | 6,02 | -2,59% | 2.650.665,00 |
| 22.01.2025 | 6,00 | 6,27 | 5,96 | 6,18 | 2,83% | 1.392.999,00 |
| 21.01.2025 | 6,05 | 6,23 | 5,96 | 6,01 | 1,18% | 1.947.611,00 |
| 17.01.2025 | 6,05 | 6,06 | 5,86 | 5,94 | -2,94% | 1.776.336,00 |
| 16.01.2025 | 6,15 | 6,17 | 5,94 | 6,12 | -0,33% | 1.433.224,00 |
| 15.01.2025 | 5,93 | 6,14 | 5,91 | 6,14 | 6,23% | 1.607.916,00 |
| 14.01.2025 | 5,95 | 6,07 | 5,76 | 5,78 | -3,02% | 1.598.256,00 |
| 13.01.2025 | 5,90 | 6,00 | 5,78 | 5,96 | -0,33% | 2.557.287,00 |
| 10.01.2025 | 5,95 | 6,07 | 5,73 | 5,98 | -1,64% | 3.226.012,00 |
| 08.01.2025 | 5,88 | 6,09 | 5,86 | 6,08 | 2,36% | 3.025.117,00 |
| 07.01.2025 | 6,02 | 6,12 | 5,84 | 5,94 | 0,00% | 1.802.060,00 |
| 06.01.2025 | 5,98 | 6,02 | 5,85 | 5,94 | 0,51% | 1.702.658,00 |