16,420$
-3,24%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,88 | 16,92 | 16,28 | 16,42 | -3,24% | 67.624,00 |
| 05.03.2026 | 16,93 | 17,42 | 16,58 | 16,97 | 0,00% | 67.624,00 |
| 04.03.2026 | 16,91 | 17,48 | 16,81 | 16,97 | 0,12% | 3.752.323,00 |
| 03.03.2026 | 16,42 | 17,20 | 16,16 | 16,95 | -0,99% | 5.162.317,00 |
| 02.03.2026 | 15,64 | 17,40 | 15,25 | 17,12 | 10,81% | 8.887.567,00 |
| 27.02.2026 | 14,57 | 15,90 | 14,30 | 15,45 | 23,90% | 25.956.974,00 |
| 26.02.2026 | 11,05 | 12,66 | 11,02 | 12,47 | 13,78% | 9.497.454,00 |
| 25.02.2026 | 11,02 | 11,04 | 10,38 | 10,96 | 0,00% | 4.658.714,00 |
| 24.02.2026 | 10,95 | 11,21 | 10,95 | 10,96 | 0,46% | 2.554.346,00 |
| 23.02.2026 | 11,02 | 11,24 | 10,68 | 10,91 | -2,94% | 2.476.006,00 |
| 20.02.2026 | 11,00 | 11,51 | 10,85 | 11,24 | 1,17% | 3.530.910,00 |
| 19.02.2026 | 10,67 | 11,16 | 10,67 | 11,11 | 3,06% | 3.269.588,00 |
| 18.02.2026 | 10,31 | 10,80 | 10,28 | 10,78 | 5,17% | 4.171.334,00 |
| 17.02.2026 | 10,25 | 10,33 | 9,92 | 10,25 | 0,00% | 2.745.281,00 |
| 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 |