5,750$
2,86%
Echtzeit-Aktienkurs FIGS Inc
Bid:
Ask:
Aktienkurse zur FIGS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5,51 | 5,82 | 5,50 | 5,75 | 2,86% | 3.061.760,00 |
| 19.12.2024 | 5,78 | 5,78 | 5,47 | 5,59 | -1,41% | 3.123.840,00 |
| 18.12.2024 | 5,95 | 5,97 | 5,52 | 5,67 | -4,06% | 4.456.140,00 |
| 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 | 5,97 | 6,08 | 5,81 | 6,05 | 0,83% | 2.008.541,00 |
| 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% | 1.600.474,00 |
| 09.12.2024 | 5,14 | 5,40 | 5,10 | 5,23 | 2,75% | 1.819.392,00 |
| 06.12.2024 | 5,20 | 5,34 | 5,08 | 5,09 | -0,59% | 1.552.864,00 |
| 05.12.2024 | 5,23 | 5,23 | 4,99 | 5,12 | -1,54% | 1.775.404,00 |
| 04.12.2024 | 5,23 | 5,30 | 5,12 | 5,20 | 0,19% | 1.798.613,00 |
| 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% | 2.496.807,00 |
| 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% | 3.236.357,00 |
| 25.11.2024 | 4,79 | 5,07 | 4,78 | 4,98 | 5,51% | 3.839.588,00 |
| 22.11.2024 | 4,75 | 4,86 | 4,68 | 4,72 | 1,07% | 3.187.449,00 |
| 20.11.2024 | 4,93 | 4,95 | 4,64 | 4,67 | -5,66% | 4.765.164,00 |
| 19.11.2024 | 4,91 | 5,04 | 4,88 | 4,95 | -0,60% | 3.558.860,00 |
| 18.11.2024 | 4,94 | 5,10 | 4,89 | 4,98 | 1,22% | 3.281.858,00 |
| 15.11.2024 | 5,08 | 5,08 | 4,91 | 4,92 | -1,80% | 2.529.613,00 |
| 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% | 5.005.677,00 |
| 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% | 15.984.855,00 |
| 07.11.2024 | 6,46 | 6,72 | 6,46 | 6,67 | 4,06% | 4.481.770,00 |
| 06.11.2024 | 6,50 | 6,58 | 6,18 | 6,41 | 1,42% | 3.857.266,00 |
| 05.11.2024 | 6,16 | 6,34 | 6,02 | 6,32 | 1,77% | 3.036.411,00 |
| 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% | 1.579.920,00 |
| 31.10.2024 | 6,42 | 6,43 | 6,20 | 6,25 | -2,50% | 1.152.211,00 |
| 30.10.2024 | 6,31 | 6,57 | 6,29 | 6,41 | 0,79% | 1.408.739,00 |
| 29.10.2024 | 6,30 | 6,54 | 6,23 | 6,36 | 0,16% | 1.369.490,00 |
| 28.10.2024 | 6,33 | 6,66 | 6,26 | 6,35 | 2,58% | 1.501.108,00 |
| 25.10.2024 | 6,27 | 6,31 | 6,04 | 6,19 | -0,48% | 1.335.641,00 |
| 24.10.2024 | 6,11 | 6,27 | 6,08 | 6,22 | 1,80% | 1.284.357,00 |
| 23.10.2024 | 6,11 | 6,14 | 5,95 | 6,11 | -1,13% | 1.203.303,00 |
| 22.10.2024 | 6,35 | 6,37 | 6,11 | 6,18 | -2,98% | 1.377.031,00 |
| 21.10.2024 | 6,53 | 6,53 | 6,35 | 6,37 | -2,60% | 1.723.412,00 |
| 18.10.2024 | 6,69 | 6,73 | 6,52 | 6,54 | -1,36% | 3.132.175,00 |
| 17.10.2024 | 6,63 | 6,70 | 6,56 | 6,63 | -0,30% | 1.598.159,00 |
| 16.10.2024 | 6,73 | 6,77 | 6,58 | 6,65 | 0,91% | 1.577.760,00 |
| 15.10.2024 | 6,60 | 6,74 | 6,49 | 6,59 | -1,05% | 1.423.192,00 |
| 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% | 2.348.949,00 |
| 10.10.2024 | 6,25 | 6,26 | 5,99 | 6,06 | -3,50% | 1.539.652,00 |
| 09.10.2024 | 6,45 | 6,45 | 6,28 | 6,28 | -2,64% | 1.403.449,00 |
| 08.10.2024 | 6,61 | 6,75 | 6,34 | 6,45 | -3,30% | 2.142.083,00 |
| 07.10.2024 | 6,68 | 6,77 | 6,56 | 6,67 | -0,45% | 1.735.886,00 |
| 04.10.2024 | 6,50 | 6,78 | 6,49 | 6,70 | 3,55% | 2.602.727,00 |
| 03.10.2024 | 6,63 | 6,70 | 6,40 | 6,47 | -4,15% | 2.553.334,00 |
| 02.10.2024 | 6,70 | 6,90 | 6,53 | 6,75 | 0,00% | 2.614.322,00 |
| 01.10.2024 | 6,80 | 6,91 | 6,68 | 6,75 | -1,32% | 2.473.742,00 |
| 30.09.2024 | 6,75 | 7,06 | 6,75 | 6,84 | 0,88% | 2.539.455,00 |
| 27.09.2024 | 6,85 | 6,90 | 6,67 | 6,78 | 0,15% | 2.258.257,00 |
| 26.09.2024 | 6,54 | 6,78 | 6,42 | 6,77 | 6,45% | 3.194.845,00 |
| 25.09.2024 | 6,41 | 6,46 | 6,21 | 6,36 | -1,55% | 3.052.044,00 |
| 24.09.2024 | 6,08 | 6,50 | 6,08 | 6,46 | 6,95% | 3.873.478,00 |
| 23.09.2024 | 5,70 | 6,04 | 5,63 | 6,04 | 6,90% | 2.839.945,00 |
| 20.09.2024 | 5,63 | 5,74 | 5,60 | 5,65 | 0,36% | 3.495.921,00 |
| 19.09.2024 | 5,73 | 5,80 | 5,56 | 5,63 | 1,08% | 2.600.990,00 |
| 18.09.2024 | 5,59 | 5,81 | 5,49 | 5,57 | -0,71% | 4.050.818,00 |
| 17.09.2024 | 5,48 | 5,65 | 5,46 | 5,61 | 3,70% | 2.319.304,00 |
| 16.09.2024 | 5,49 | 5,53 | 5,34 | 5,41 | -1,64% | 2.993.551,00 |
| 13.09.2024 | 5,23 | 5,52 | 5,21 | 5,50 | 5,97% | 3.400.590,00 |
| 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% | 3.165.787,00 |
| 10.09.2024 | 5,34 | 5,39 | 5,15 | 5,21 | -3,16% | 5.471.543,00 |
| 09.09.2024 | 5,78 | 5,91 | 5,33 | 5,38 | -6,76% | 4.209.965,00 |
| 06.09.2024 | 5,91 | 6,03 | 5,75 | 5,77 | -2,70% | 3.780.712,00 |
| 05.09.2024 | 6,11 | 6,29 | 5,91 | 5,93 | -2,47% | 2.422.709,00 |
| 04.09.2024 | 6,23 | 6,39 | 6,02 | 6,08 | -2,41% | 3.015.943,00 |
| 03.09.2024 | 6,14 | 6,33 | 5,99 | 6,23 | 0,97% | 5.233.467,00 |
| 30.08.2024 | 6,02 | 6,17 | 5,93 | 6,17 | 3,18% | 2.751.201,00 |
| 29.08.2024 | 5,84 | 6,15 | 5,73 | 5,98 | 3,64% | 3.468.534,00 |
| 28.08.2024 | 5,47 | 5,80 | 5,47 | 5,77 | 5,10% | 3.675.156,00 |
| 27.08.2024 | 5,60 | 5,70 | 5,44 | 5,49 | -2,83% | 2.032.915,00 |
| 26.08.2024 | 5,94 | 5,99 | 5,57 | 5,65 | -4,24% | 2.595.166,00 |
| 23.08.2024 | 5,62 | 5,96 | 5,60 | 5,90 | 5,36% | 2.539.522,00 |
| 22.08.2024 | 5,66 | 5,68 | 5,48 | 5,60 | -0,53% | 1.462.303,00 |
| 21.08.2024 | 5,68 | 5,86 | 5,60 | 5,63 | 0,36% | 2.581.896,00 |
| 20.08.2024 | 5,93 | 6,01 | 5,58 | 5,61 | -4,92% | 2.510.407,00 |
| 19.08.2024 | 5,55 | 5,98 | 5,55 | 5,90 | 6,31% | 3.394.641,00 |
| 16.08.2024 | 5,39 | 5,56 | 5,32 | 5,55 | 2,78% | 3.853.370,00 |
| 15.08.2024 | 5,10 | 5,45 | 5,05 | 5,40 | 8,43% | 6.023.617,00 |
| 14.08.2024 | 4,87 | 5,07 | 4,75 | 4,98 | 2,47% | 5.705.954,00 |
| 13.08.2024 | 4,82 | 4,94 | 4,73 | 4,86 | 0,41% | 6.329.684,00 |
| 12.08.2024 | 4,96 | 5,03 | 4,74 | 4,84 | -1,63% | 6.825.994,00 |
| 09.08.2024 | 6,10 | 6,18 | 4,66 | 4,92 | -13,99% | 11.130.889,00 |
| 08.08.2024 | 5,57 | 5,84 | 5,55 | 5,72 | 3,44% | 7.859.332,00 |
| 07.08.2024 | 5,78 | 5,79 | 5,45 | 5,53 | -2,47% | 4.242.280,00 |
| 06.08.2024 | 5,76 | 5,85 | 5,60 | 5,67 | -1,90% | 2.877.773,00 |
| 05.08.2024 | 5,62 | 5,87 | 5,55 | 5,78 | -3,83% | 4.488.908,00 |
| 02.08.2024 | 6,16 | 6,25 | 5,93 | 6,01 | -6,82% | 3.996.119,00 |
| 01.08.2024 | 6,51 | 6,64 | 6,34 | 6,45 | -0,77% | 2.614.495,00 |
| 31.07.2024 | 6,62 | 6,76 | 6,49 | 6,50 | -1,81% | 3.935.709,00 |