12,715$
-0,66%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 12,94 | 13,16 | 12,69 | 12,71 | -0,70% | 240.343,00 |
| 26.05.2026 | 12,72 | 13,07 | 12,70 | 12,80 | 2,07% | 2.410.948,00 |
| 22.05.2026 | 12,47 | 12,65 | 12,36 | 12,54 | 0,80% | 2.228.060,00 |
| 21.05.2026 | 11,89 | 12,54 | 11,80 | 12,44 | 2,22% | 2.161.259,00 |
| 20.05.2026 | 11,49 | 12,35 | 11,33 | 12,17 | 6,01% | 2.787.118,00 |
| 19.05.2026 | 11,68 | 11,82 | 11,36 | 11,48 | -0,17% | 5.260.725,00 |
| 18.05.2026 | 11,72 | 12,19 | 11,45 | 11,50 | -2,29% | 3.975.078,00 |
| 15.05.2026 | 11,69 | 12,01 | 11,65 | 11,77 | -1,67% | 2.765.819,00 |
| 14.05.2026 | 12,22 | 12,30 | 11,81 | 11,97 | -1,97% | 2.621.078,00 |
| 13.05.2026 | 11,62 | 12,31 | 11,55 | 12,21 | 6,08% | 4.976.090,00 |
| 12.05.2026 | 11,96 | 11,96 | 11,46 | 11,51 | -3,60% | 4.440.163,00 |
| 11.05.2026 | 11,62 | 12,09 | 11,08 | 11,94 | 2,67% | 6.466.645,00 |
| 08.05.2026 | 12,15 | 12,36 | 10,76 | 11,63 | -24,33% | 11.615.450,00 |
| 07.05.2026 | 14,75 | 15,58 | 14,72 | 15,37 | 6,00% | 6.492.503,00 |
| 06.05.2026 | 14,51 | 14,63 | 14,18 | 14,50 | -0,28% | 4.019.344,00 |
| 05.05.2026 | 14,11 | 14,64 | 13,96 | 14,54 | 4,08% | 3.380.520,00 |
| 04.05.2026 | 15,07 | 15,16 | 13,89 | 13,97 | -9,29% | 5.933.943,00 |
| 01.05.2026 | 14,81 | 15,77 | 14,80 | 15,40 | 2,94% | 4.382.816,00 |
| 30.04.2026 | 14,90 | 15,25 | 14,69 | 14,96 | -0,47% | 2.006.693,00 |
| 29.04.2026 | 14,66 | 15,55 | 14,63 | 15,03 | 0,07% | 2.392.851,00 |
| 28.04.2026 | 15,65 | 15,91 | 14,89 | 15,02 | -3,78% | 2.650.281,00 |
| 27.04.2026 | 16,00 | 16,07 | 14,93 | 15,61 | -5,45% | 3.963.701,00 |
| 24.04.2026 | 16,30 | 17,44 | 16,09 | 16,51 | 2,42% | 5.382.459,00 |
| 23.04.2026 | 15,27 | 16,27 | 15,25 | 16,12 | 4,20% | 1.882.864,00 |
| 22.04.2026 | 16,14 | 16,49 | 15,28 | 15,47 | -2,77% | 2.128.817,00 |
| 21.04.2026 | 16,14 | 16,29 | 15,66 | 15,91 | -0,50% | 1.626.625,00 |
| 20.04.2026 | 16,02 | 16,21 | 15,54 | 15,99 | -1,11% | 1.917.095,00 |
| 17.04.2026 | 16,53 | 16,65 | 16,02 | 16,17 | 0,68% | 2.311.426,00 |
| 16.04.2026 | 15,45 | 16,34 | 15,06 | 16,06 | 4,35% | 3.715.486,00 |
| 15.04.2026 | 14,42 | 15,44 | 14,38 | 15,39 | 5,99% | 2.738.404,00 |
| 14.04.2026 | 14,65 | 15,22 | 14,24 | 14,52 | 0,21% | 2.785.262,00 |
| 13.04.2026 | 14,28 | 14,75 | 14,28 | 14,49 | 1,90% | 1.660.517,00 |
| 10.04.2026 | 14,65 | 14,65 | 14,04 | 14,22 | -1,80% | 2.145.028,00 |
| 09.04.2026 | 14,45 | 14,67 | 14,03 | 14,48 | -1,09% | 2.062.777,00 |
| 08.04.2026 | 14,23 | 14,91 | 14,09 | 14,64 | 8,44% | 4.022.059,00 |
| 07.04.2026 | 13,16 | 13,63 | 13,16 | 13,50 | 0,75% | 2.858.075,00 |
| 06.04.2026 | 15,11 | 15,55 | 13,25 | 13,40 | -8,59% | 5.736.720,00 |
| 02.04.2026 | 14,25 | 14,75 | 14,01 | 14,66 | 0,27% | 3.134.119,00 |
| 01.04.2026 | 15,11 | 15,21 | 14,58 | 14,62 | -1,02% | 2.492.064,00 |
| 31.03.2026 | 14,90 | 15,15 | 14,49 | 14,77 | 2,57% | 1.777.855,00 |
| 30.03.2026 | 14,90 | 14,90 | 14,23 | 14,40 | -2,04% | 1.718.193,00 |
| 27.03.2026 | 15,23 | 15,25 | 14,40 | 14,70 | -4,73% | 2.538.594,00 |
| 26.03.2026 | 15,62 | 15,95 | 15,33 | 15,43 | -2,59% | 2.719.889,00 |
| 25.03.2026 | 15,49 | 16,00 | 14,88 | 15,84 | 3,87% | 3.762.401,00 |
| 24.03.2026 | 14,75 | 15,33 | 14,42 | 15,25 | 1,87% | 2.699.876,00 |
| 23.03.2026 | 14,45 | 15,24 | 14,44 | 14,97 | 5,35% | 2.691.694,00 |
| 20.03.2026 | 14,84 | 14,95 | 14,11 | 14,21 | -0,07% | 3.401.010,00 |
| 19.03.2026 | 13,95 | 14,37 | 13,85 | 14,22 | -1,25% | 2.514.259,00 |
| 18.03.2026 | 14,50 | 14,62 | 14,05 | 14,40 | 0,00% | 3.929.274,00 |
| 18.03.2026 | 14,50 | 14,62 | 14,05 | 14,40 | 0,00% | 3.929.274,00 |
| 17.03.2026 | 15,16 | 15,65 | 14,38 | 14,40 | -3,36% | 3.255.385,00 |
| 16.03.2026 | 14,95 | 15,43 | 14,86 | 14,90 | 0,34% | 3.601.827,00 |
| 13.03.2026 | 15,25 | 15,41 | 14,64 | 14,85 | -1,00% | 2.437.465,00 |
| 12.03.2026 | 15,44 | 15,61 | 14,98 | 15,00 | -4,46% | 2.464.316,00 |
| 11.03.2026 | 16,02 | 16,02 | 14,86 | 15,70 | -2,48% | 3.596.111,00 |
| 10.03.2026 | 15,55 | 16,30 | 15,55 | 16,10 | 4,07% | 3.418.060,00 |
| 09.03.2026 | 15,90 | 15,98 | 15,27 | 15,47 | -5,79% | 5.368.155,00 |
| 06.03.2026 | 16,88 | 16,92 | 16,28 | 16,42 | -3,24% | 2.787.783,00 |
| 05.03.2026 | 16,93 | 17,42 | 16,58 | 16,97 | 0,00% | 2.914.505,00 |
| 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 |