7,045$
-1,61%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 5,86 | 5,95 | 5,80 | 5,85 | -1,02% | 841.712,00 |
| 02.07.2025 | 5,68 | 5,96 | 5,60 | 5,91 | 4,60% | 1.807.981,00 |
| 01.07.2025 | 5,65 | 5,78 | 5,58 | 5,65 | 0,18% | 1.559.382,00 |
| 30.06.2025 | 5,95 | 5,97 | 5,64 | 5,64 | -4,24% | 1.944.093,00 |
| 27.06.2025 | 5,85 | 5,92 | 5,72 | 5,89 | 1,20% | 10.483.390,00 |
| 26.06.2025 | 5,70 | 5,84 | 5,47 | 5,82 | 2,83% | 1.986.696,00 |
| 25.06.2025 | 5,72 | 5,87 | 5,59 | 5,66 | -0,88% | 2.539.270,00 |
| 24.06.2025 | 5,39 | 5,74 | 5,34 | 5,71 | 7,13% | 3.042.711,00 |
| 23.06.2025 | 5,19 | 5,38 | 5,15 | 5,33 | 1,52% | 2.710.602,00 |
| 20.06.2025 | 5,34 | 5,44 | 5,22 | 5,25 | 0,00% | 3.165.403,00 |
| 18.06.2025 | 5,26 | 5,39 | 5,19 | 5,25 | 0,19% | 2.466.832,00 |
| 17.06.2025 | 5,26 | 5,37 | 5,19 | 5,24 | -1,69% | 2.242.480,00 |
| 16.06.2025 | 5,10 | 5,36 | 5,08 | 5,33 | 5,96% | 1.659.950,00 |
| 13.06.2025 | 5,10 | 5,18 | 4,98 | 5,03 | -3,45% | 1.711.264,00 |
| 12.06.2025 | 5,17 | 5,27 | 5,13 | 5,21 | 0,19% | 1.578.764,00 |
| 11.06.2025 | 5,25 | 5,34 | 5,20 | 5,20 | 0,00% | 1.488.617,00 |
| 10.06.2025 | 5,19 | 5,34 | 5,15 | 5,20 | 0,78% | 1.810.778,00 |
| 09.06.2025 | 5,13 | 5,22 | 4,98 | 5,16 | 1,38% | 1.449.847,00 |
| 06.06.2025 | 5,09 | 5,15 | 5,05 | 5,09 | 0,00% | 1.203.695,00 |
| 05.06.2025 | 5,08 | 5,16 | 5,02 | 5,09 | -0,20% | 1.704.509,00 |
| 04.06.2025 | 4,63 | 5,11 | 4,59 | 5,10 | 10,63% | 2.585.032,00 |
| 03.06.2025 | 4,33 | 4,62 | 4,27 | 4,61 | 5,98% | 1.645.820,00 |
| 02.06.2025 | 4,33 | 4,40 | 4,25 | 4,35 | 0,00% | 1.385.616,00 |
| 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 |