16,260$
1,25%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,50 | 16,62 | 16,05 | 16,27 | 1,31% | 175.681,00 |
| 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 |
| 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 |