13,260$
-3,07%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,55 | 13,72 | 12,91 | 13,26 | -3,07% | 3.523.780,00 |
| 08.09.2026 | 14,14 | 14,16 | 13,45 | 13,68 | -5,13% | 4.142.135,00 |
| 04.09.2026 | 14,96 | 15,20 | 14,39 | 14,42 | -5,13% | 3.485.436,00 |
| 03.09.2026 | 15,16 | 15,29 | 15,00 | 15,20 | 1,33% | 1.681.779,00 |
| 02.09.2026 | 15,27 | 15,45 | 14,95 | 15,00 | -1,70% | 1.593.525,00 |
| 01.09.2026 | 15,25 | 15,36 | 14,96 | 15,26 | -0,52% | 1.758.050,00 |
| 31.08.2026 | 15,44 | 15,74 | 15,06 | 15,34 | -0,52% | 1.957.795,00 |
| 28.08.2026 | 15,21 | 15,61 | 15,13 | 15,42 | 2,12% | 2.224.704,00 |
| 27.08.2026 | 15,34 | 15,35 | 14,86 | 15,10 | -0,79% | 2.310.010,00 |
| 26.08.2026 | 14,89 | 15,30 | 14,61 | 15,22 | 3,68% | 1.858.905,00 |
| 25.08.2026 | 15,20 | 15,21 | 14,34 | 14,68 | -3,48% | 2.936.446,00 |
| 24.08.2026 | 14,70 | 15,21 | 14,63 | 15,21 | 3,61% | 2.998.452,00 |
| 21.08.2026 | 14,57 | 15,02 | 14,44 | 14,68 | 1,87% | 2.956.339,00 |
| 20.08.2026 | 14,15 | 14,52 | 13,88 | 14,41 | -0,55% | 1.561.152,00 |
| 19.08.2026 | 14,37 | 14,53 | 14,02 | 14,49 | 2,33% | 1.427.397,00 |
| 18.08.2026 | 14,24 | 14,56 | 14,14 | 14,16 | -1,12% | 1.409.958,00 |
| 17.08.2026 | 14,54 | 14,72 | 14,26 | 14,32 | -2,52% | 1.440.902,00 |
| 14.08.2026 | 14,52 | 14,80 | 14,36 | 14,69 | -1,01% | 1.451.064,00 |
| 13.08.2026 | 14,46 | 14,87 | 13,92 | 14,84 | 2,91% | 2.847.141,00 |
| 12.08.2026 | 14,30 | 14,62 | 13,94 | 14,42 | 1,05% | 2.362.267,00 |
| 11.08.2026 | 14,44 | 14,59 | 13,56 | 14,27 | -0,83% | 3.369.965,00 |
| 10.08.2026 | 14,39 | 14,95 | 13,86 | 14,39 | 0,91% | 5.087.441,00 |
| 07.08.2026 | 15,21 | 16,38 | 14,11 | 14,26 | 26,87% | 11.255.426,00 |
| 06.08.2026 | 10,86 | 11,25 | 10,78 | 11,24 | 2,93% | 4.701.514,00 |
| 05.08.2026 | 10,80 | 11,07 | 10,73 | 10,92 | 0,65% | 2.109.342,00 |
| 04.08.2026 | 10,42 | 11,29 | 10,41 | 10,85 | -0,28% | 4.022.954,00 |
| 03.08.2026 | 10,86 | 11,22 | 10,67 | 10,88 | 1,68% | 5.115.618,00 |
| 31.07.2026 | 10,57 | 10,76 | 10,43 | 10,70 | 2,00% | 5.089.196,00 |
| 30.07.2026 | 10,60 | 10,76 | 10,11 | 10,49 | -0,66% | 3.441.191,00 |
| 29.07.2026 | 10,50 | 10,92 | 10,31 | 10,56 | 2,23% | 3.564.003,00 |
| 28.07.2026 | 10,07 | 10,38 | 9,78 | 10,33 | 4,03% | 1.883.532,00 |
| 27.07.2026 | 9,64 | 10,01 | 9,57 | 9,93 | 4,42% | 2.135.163,00 |
| 24.07.2026 | 9,41 | 9,63 | 9,22 | 9,51 | 2,92% | 2.080.588,00 |
| 23.07.2026 | 9,79 | 9,79 | 9,17 | 9,24 | -6,85% | 3.304.045,00 |
| 22.07.2026 | 10,29 | 10,31 | 9,70 | 9,92 | -3,41% | 2.914.400,00 |
| 21.07.2026 | 10,25 | 10,40 | 10,06 | 10,27 | 0,10% | 1.219.454,00 |
| 20.07.2026 | 10,18 | 10,34 | 9,99 | 10,26 | -0,48% | 1.933.819,00 |
| 17.07.2026 | 10,15 | 10,63 | 10,01 | 10,31 | -0,10% | 4.266.063,00 |
| 16.07.2026 | 10,06 | 10,35 | 9,88 | 10,32 | 3,82% | 3.486.898,00 |
| 15.07.2026 | 9,75 | 10,17 | 9,75 | 9,94 | 2,26% | 2.577.422,00 |
| 14.07.2026 | 10,04 | 10,12 | 9,66 | 9,72 | -2,80% | 1.901.905,00 |
| 13.07.2026 | 10,22 | 10,34 | 9,98 | 10,00 | -0,40% | 2.348.889,00 |
| 10.07.2026 | 10,39 | 10,42 | 10,02 | 10,04 | -2,81% | 1.871.501,00 |
| 09.07.2026 | 10,15 | 10,40 | 10,02 | 10,33 | 0,58% | 2.738.466,00 |
| 08.07.2026 | 9,80 | 10,32 | 9,65 | 10,27 | 3,74% | 5.435.525,00 |
| 07.07.2026 | 10,16 | 10,22 | 9,67 | 9,90 | 0,20% | 3.523.170,00 |
| 06.07.2026 | 10,06 | 10,21 | 9,82 | 9,88 | -1,10% | 2.662.918,00 |
| 02.07.2026 | 10,05 | 10,54 | 9,87 | 9,99 | -0,60% | 3.449.995,00 |
| 01.07.2026 | 10,14 | 10,31 | 10,02 | 10,05 | -1,76% | 3.156.524,00 |
| 30.06.2026 | 11,03 | 11,06 | 10,17 | 10,23 | -7,67% | 4.112.930,00 |
| 29.06.2026 | 11,48 | 11,50 | 10,80 | 11,08 | -4,48% | 2.579.600,00 |
| 26.06.2026 | 11,34 | 11,64 | 11,12 | 11,60 | 4,60% | 5.627.702,00 |
| 25.06.2026 | 11,60 | 12,03 | 11,05 | 11,09 | -5,86% | 3.797.145,00 |
| 24.06.2026 | 10,96 | 11,79 | 10,96 | 11,78 | 6,80% | 3.713.852,00 |
| 23.06.2026 | 11,02 | 11,12 | 10,90 | 11,03 | -1,16% | 1.974.838,00 |
| 22.06.2026 | 12,13 | 12,18 | 11,10 | 11,16 | -9,34% | 2.385.900,00 |
| 18.06.2026 | 12,24 | 12,48 | 12,02 | 12,31 | 0,24% | 3.651.742,00 |
| 17.06.2026 | 12,17 | 12,95 | 12,17 | 12,28 | 0,49% | 3.530.367,00 |
| 16.06.2026 | 12,34 | 12,66 | 11,85 | 12,22 | -1,61% | 4.319.581,00 |
| 15.06.2026 | 12,14 | 12,52 | 11,97 | 12,42 | 3,85% | 4.039.966,00 |
| 12.06.2026 | 11,45 | 12,08 | 11,20 | 11,96 | 6,03% | 2.804.658,00 |
| 11.06.2026 | 11,50 | 11,62 | 11,13 | 11,28 | -1,74% | 2.661.243,00 |
| 10.06.2026 | 11,62 | 11,99 | 11,46 | 11,48 | -1,54% | 3.067.417,00 |
| 09.06.2026 | 11,75 | 12,25 | 11,36 | 11,66 | 0,69% | 2.198.916,00 |
| 08.06.2026 | 12,03 | 12,09 | 11,50 | 11,58 | -2,44% | 1.815.031,00 |
| 05.06.2026 | 11,72 | 12,02 | 11,72 | 11,87 | 1,45% | 2.190.003,00 |
| 04.06.2026 | 12,00 | 12,09 | 11,57 | 11,70 | -2,26% | 2.714.270,00 |
| 03.06.2026 | 11,56 | 12,00 | 11,49 | 11,97 | 4,72% | 2.278.938,00 |
| 02.06.2026 | 11,60 | 11,70 | 11,32 | 11,43 | -2,64% | 2.063.210,00 |
| 01.06.2026 | 11,61 | 12,05 | 11,55 | 11,74 | -0,17% | 2.034.630,00 |
| 29.05.2026 | 12,22 | 12,29 | 11,72 | 11,76 | -4,08% | 3.128.979,00 |
| 28.05.2026 | 12,58 | 12,75 | 12,22 | 12,26 | -3,62% | 2.888.052,00 |
| 27.05.2026 | 12,94 | 13,17 | 12,68 | 12,72 | -0,62% | 1.640.166,00 |
| 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 |