11,795$
-1,54%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 11,85 | 12,04 | 11,67 | 11,80 | -1,50% | 2.350.481,00 |
| 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 |
| 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 |