4,505$
-1,85%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 4,60 | 4,64 | 4,47 | 4,51 | -1,74% | 1.821.517,00 |
| 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 |
| 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 |