5,680$
-0,35%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 5,95 | 6,05 | 5,82 | 5,91 | 0,34% | 1.572.918,00 |
| 02.01.2025 | 6,17 | 6,23 | 5,83 | 5,89 | -4,85% | 2.247.847,00 |
| 31.12.2024 | 6,29 | 6,32 | 6,19 | 6,19 | -0,96% | 1.721.412,00 |
| 30.12.2024 | 6,02 | 6,34 | 5,90 | 6,25 | 3,99% | 2.278.237,00 |
| 27.12.2024 | 6,00 | 6,09 | 5,93 | 6,01 | 0,17% | 2.440.955,00 |
| 26.12.2024 | 5,59 | 6,09 | 5,59 | 6,00 | 6,76% | 2.307.707,00 |
| 24.12.2024 | 5,91 | 5,91 | 5,57 | 5,62 | -5,07% | 1.221.725,00 |
| 23.12.2024 | 5,74 | 6,04 | 5,74 | 5,92 | 2,96% | 2.123.196,00 |
| 20.12.2024 | 5,52 | 5,82 | 5,50 | 5,75 | 2,86% | 3.077.213,00 |
| 19.12.2024 | 5,73 | 5,78 | 5,47 | 5,59 | -1,41% | 3.124.258,00 |
| 18.12.2024 | 5,92 | 5,97 | 5,52 | 5,67 | -4,06% | 4.458.427,00 |
| 17.12.2024 | 5,98 | 6,13 | 5,78 | 5,91 | -1,83% | 4.425.916,00 |
| 16.12.2024 | 6,03 | 6,23 | 5,94 | 6,02 | -0,50% | 2.667.304,00 |
| 13.12.2024 | 5,99 | 6,08 | 5,81 | 6,05 | 0,83% | 2.221.491,00 |
| 12.12.2024 | 6,20 | 6,26 | 5,81 | 6,00 | -3,85% | 3.910.668,00 |
| 11.12.2024 | 5,76 | 6,35 | 5,71 | 6,24 | 21,64% | 7.025.264,00 |
| 10.12.2024 | 5,12 | 5,26 | 5,03 | 5,13 | -1,91% | 1.809.005,00 |
| 09.12.2024 | 5,10 | 5,40 | 5,10 | 5,23 | 2,75% | 1.819.652,00 |
| 06.12.2024 | 5,20 | 5,34 | 5,08 | 5,09 | -0,59% | 1.553.586,00 |
| 05.12.2024 | 5,20 | 5,23 | 4,99 | 5,12 | -1,54% | 1.780.115,00 |
| 04.12.2024 | 5,21 | 5,30 | 5,12 | 5,20 | 0,19% | 1.798.936,00 |
| 03.12.2024 | 5,38 | 5,46 | 5,19 | 5,19 | -4,07% | 2.188.057,00 |
| 02.12.2024 | 5,16 | 5,49 | 5,10 | 5,41 | 4,24% | 2.894.924,00 |
| 29.11.2024 | 5,16 | 5,19 | 5,05 | 5,19 | 0,97% | 2.496.809,00 |
| 27.11.2024 | 5,06 | 5,18 | 4,96 | 5,14 | 3,21% | 2.703.080,00 |
| 26.11.2024 | 4,91 | 5,03 | 4,89 | 4,98 | 0,00% | 3.237.301,00 |
| 25.11.2024 | 4,78 | 5,07 | 4,78 | 4,98 | 5,51% | 3.840.568,00 |
| 22.11.2024 | 4,76 | 4,86 | 4,68 | 4,72 | 0,21% | 3.191.862,00 |
| 21.11.2024 | 4,65 | 4,83 | 4,61 | 4,71 | 0,86% | 3.125.211,00 |
| 20.11.2024 | 4,91 | 4,95 | 4,64 | 4,67 | -5,66% | 4.767.519,00 |
| 19.11.2024 | 4,90 | 5,04 | 4,88 | 4,95 | -0,60% | 3.559.650,00 |
| 18.11.2024 | 4,92 | 5,10 | 4,89 | 4,98 | 1,22% | 3.283.805,00 |
| 15.11.2024 | 5,07 | 5,08 | 4,91 | 4,92 | -1,80% | 2.530.841,00 |
| 14.11.2024 | 5,08 | 5,14 | 4,95 | 5,01 | -0,99% | 2.854.048,00 |
| 13.11.2024 | 4,76 | 5,10 | 4,75 | 5,06 | 7,43% | 5.006.543,00 |
| 12.11.2024 | 4,67 | 4,87 | 4,65 | 4,71 | -0,84% | 3.821.149,00 |
| 11.11.2024 | 4,81 | 5,01 | 4,67 | 4,75 | -0,63% | 5.449.873,00 |
| 08.11.2024 | 5,01 | 5,03 | 4,42 | 4,78 | -28,34% | 15.999.144,00 |
| 07.11.2024 | 6,46 | 6,72 | 6,46 | 6,67 | 4,06% | 4.569.770,00 |
| 06.11.2024 | 6,50 | 6,58 | 6,18 | 6,41 | 1,42% | 3.857.508,00 |
| 05.11.2024 | 6,16 | 6,34 | 6,02 | 6,32 | 1,77% | 3.036.872,00 |
| 04.11.2024 | 6,19 | 6,34 | 6,13 | 6,21 | -0,64% | 1.480.270,00 |
| 01.11.2024 | 6,33 | 6,40 | 6,20 | 6,25 | 0,00% | 1.579.942,00 |
| 31.10.2024 | 6,42 | 6,43 | 6,20 | 6,25 | -2,50% | 1.152.231,00 |
| 30.10.2024 | 6,31 | 6,57 | 6,29 | 6,41 | 0,79% | 1.408.777,00 |
| 29.10.2024 | 6,30 | 6,54 | 6,23 | 6,36 | 0,16% | 1.369.562,00 |
| 28.10.2024 | 6,33 | 6,66 | 6,26 | 6,35 | 2,58% | 1.501.257,00 |
| 25.10.2024 | 6,27 | 6,31 | 6,04 | 6,19 | -0,48% | 1.335.915,00 |
| 24.10.2024 | 6,11 | 6,27 | 6,08 | 6,22 | 1,80% | 1.284.793,00 |
| 23.10.2024 | 6,11 | 6,14 | 5,95 | 6,11 | -1,13% | 1.203.430,00 |
| 22.10.2024 | 6,35 | 6,37 | 6,11 | 6,18 | -2,98% | 1.377.169,00 |
| 21.10.2024 | 6,53 | 6,53 | 6,35 | 6,37 | -2,60% | 1.724.417,00 |
| 18.10.2024 | 6,69 | 6,73 | 6,52 | 6,54 | -1,36% | 3.132.493,00 |
| 17.10.2024 | 6,63 | 6,70 | 6,56 | 6,63 | -0,30% | 1.600.455,00 |
| 16.10.2024 | 6,73 | 6,77 | 6,58 | 6,65 | 0,91% | 1.577.930,00 |
| 15.10.2024 | 6,60 | 6,74 | 6,49 | 6,59 | -1,05% | 1.436.131,00 |
| 14.10.2024 | 6,43 | 6,66 | 6,28 | 6,66 | 3,74% | 1.705.575,00 |
| 11.10.2024 | 6,02 | 6,44 | 5,96 | 6,42 | 5,94% | 2.349.055,00 |
| 10.10.2024 | 6,25 | 6,26 | 5,99 | 6,06 | -3,50% | 1.540.293,00 |
| 09.10.2024 | 6,45 | 6,45 | 6,28 | 6,28 | -2,64% | 1.404.691,00 |
| 08.10.2024 | 6,61 | 6,75 | 6,34 | 6,45 | -3,30% | 2.142.783,00 |
| 07.10.2024 | 6,68 | 6,77 | 6,56 | 6,67 | -0,45% | 1.738.461,00 |
| 04.10.2024 | 6,50 | 6,78 | 6,49 | 6,70 | 3,55% | 2.612.304,00 |
| 03.10.2024 | 6,63 | 6,70 | 6,40 | 6,47 | -4,15% | 2.560.052,00 |
| 02.10.2024 | 6,70 | 6,90 | 6,53 | 6,75 | 0,00% | 2.618.839,00 |
| 01.10.2024 | 6,80 | 6,91 | 6,68 | 6,75 | -1,32% | 2.473.829,00 |
| 30.09.2024 | 6,75 | 7,06 | 6,75 | 6,84 | 0,88% | 2.539.718,00 |
| 27.09.2024 | 6,85 | 6,90 | 6,67 | 6,78 | 0,15% | 2.258.261,00 |
| 26.09.2024 | 6,54 | 6,78 | 6,42 | 6,77 | 6,45% | 3.351.019,00 |
| 25.09.2024 | 6,41 | 6,46 | 6,21 | 6,36 | -1,55% | 3.052.158,00 |
| 24.09.2024 | 6,08 | 6,50 | 6,08 | 6,46 | 6,95% | 3.873.782,00 |
| 23.09.2024 | 5,70 | 6,04 | 5,63 | 6,04 | 6,90% | 2.841.005,00 |
| 20.09.2024 | 5,63 | 5,74 | 5,60 | 5,65 | 0,36% | 3.502.000,00 |
| 19.09.2024 | 5,73 | 5,80 | 5,56 | 5,63 | 1,08% | 2.601.421,00 |
| 18.09.2024 | 5,59 | 5,81 | 5,49 | 5,57 | -0,71% | 4.050.840,00 |
| 17.09.2024 | 5,48 | 5,65 | 5,46 | 5,61 | 3,70% | 2.319.327,00 |
| 16.09.2024 | 5,49 | 5,53 | 5,34 | 5,41 | -1,64% | 2.993.575,00 |
| 13.09.2024 | 5,23 | 5,52 | 5,21 | 5,50 | 5,97% | 3.401.778,00 |
| 12.09.2024 | 5,35 | 5,40 | 5,17 | 5,19 | -2,63% | 2.801.936,00 |
| 11.09.2024 | 5,19 | 5,43 | 5,17 | 5,33 | 2,30% | 3.165.809,00 |
| 10.09.2024 | 5,34 | 5,39 | 5,15 | 5,21 | -3,16% | 5.471.592,00 |
| 09.09.2024 | 5,78 | 5,91 | 5,33 | 5,38 | -6,76% | 4.214.222,00 |