6,630$
-0,30%
Echtzeit-Aktienkurs FIGS Inc
Bid:
Ask:
Aktienkurse zur FIGS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 6,65 | 6,70 | 6,50 | 6,62 | -0,45% | 3.022.994,00 |
| 29.07.2024 | 6,66 | 6,82 | 6,51 | 6,65 | -0,30% | 4.461.176,00 |
| 26.07.2024 | 6,91 | 7,02 | 6,66 | 6,67 | -1,62% | 3.705.720,00 |
| 25.07.2024 | 6,50 | 6,90 | 6,47 | 6,78 | 4,15% | 2.333.362,00 |
| 24.07.2024 | 6,71 | 6,88 | 6,49 | 6,51 | -2,98% | 2.865.000,00 |
| 23.07.2024 | 6,13 | 6,81 | 6,13 | 6,71 | 7,88% | 4.715.718,00 |
| 22.07.2024 | 5,98 | 6,26 | 5,86 | 6,22 | 4,71% | 3.090.465,00 |
| 19.07.2024 | 5,88 | 6,01 | 5,84 | 5,94 | 1,02% | 2.299.648,00 |
| 18.07.2024 | 6,13 | 6,33 | 5,86 | 5,88 | -4,08% | 2.552.975,00 |
| 17.07.2024 | 6,17 | 6,24 | 6,07 | 6,13 | -1,61% | 3.236.138,00 |
| 16.07.2024 | 5,75 | 6,28 | 5,71 | 6,23 | 10,07% | 4.727.671,00 |
| 15.07.2024 | 5,82 | 5,82 | 5,55 | 5,66 | -1,39% | 4.402.642,00 |
| 12.07.2024 | 5,60 | 5,84 | 5,58 | 5,74 | 3,61% | 3.544.283,00 |
| 11.07.2024 | 5,39 | 5,56 | 5,33 | 5,54 | 6,33% | 3.321.842,00 |
| 10.07.2024 | 5,28 | 5,36 | 5,16 | 5,21 | -0,38% | 2.645.979,00 |
| 09.07.2024 | 5,37 | 5,39 | 5,19 | 5,23 | -2,97% | 3.016.809,00 |
| 08.07.2024 | 5,48 | 5,52 | 5,17 | 5,39 | -0,92% | 4.387.573,00 |
| 05.07.2024 | 5,60 | 5,72 | 5,33 | 5,44 | -2,86% | 3.646.357,00 |
| 03.07.2024 | 5,53 | 5,69 | 5,44 | 5,60 | 1,27% | 2.291.380,00 |
| 02.07.2024 | 5,64 | 5,80 | 5,52 | 5,53 | -1,78% | 3.342.247,00 |
| 01.07.2024 | 5,33 | 5,67 | 5,29 | 5,63 | 5,63% | 3.193.921,00 |
| 28.06.2024 | 5,22 | 5,41 | 5,09 | 5,33 | 1,91% | 9.091.988,00 |
| 27.06.2024 | 4,81 | 5,25 | 4,80 | 5,23 | 8,51% | 4.401.234,00 |
| 26.06.2024 | 4,41 | 4,83 | 4,41 | 4,82 | 8,56% | 5.021.119,00 |
| 25.06.2024 | 4,40 | 4,50 | 4,30 | 4,44 | 0,91% | 2.676.489,00 |
| 24.06.2024 | 4,45 | 4,46 | 4,34 | 4,40 | -0,45% | 2.671.663,00 |
| 21.06.2024 | 4,51 | 4,54 | 4,35 | 4,42 | -2,43% | 4.460.118,00 |
| 20.06.2024 | 4,84 | 4,93 | 4,47 | 4,53 | -6,79% | 4.453.327,00 |
| 18.06.2024 | 4,92 | 5,08 | 4,83 | 4,86 | -2,21% | 2.560.787,00 |
| 17.06.2024 | 4,83 | 5,05 | 4,83 | 4,97 | 1,64% | 2.701.175,00 |
| 14.06.2024 | 4,99 | 5,07 | 4,77 | 4,89 | -2,98% | 5.246.623,00 |
| 13.06.2024 | 5,42 | 5,47 | 4,98 | 5,04 | -7,01% | 3.306.918,00 |
| 12.06.2024 | 5,68 | 5,82 | 5,41 | 5,42 | -2,17% | 2.390.503,00 |
| 11.06.2024 | 5,56 | 5,61 | 5,43 | 5,54 | -1,07% | 1.933.172,00 |
| 10.06.2024 | 5,39 | 5,64 | 5,35 | 5,60 | 2,38% | 1.960.075,00 |
| 07.06.2024 | 5,45 | 5,52 | 5,39 | 5,47 | -1,62% | 2.136.727,00 |
| 06.06.2024 | 5,35 | 5,60 | 5,33 | 5,56 | 4,32% | 3.506.815,00 |
| 05.06.2024 | 5,20 | 5,38 | 5,14 | 5,33 | 3,50% | 1.919.180,00 |
| 04.06.2024 | 5,15 | 5,23 | 5,11 | 5,15 | -0,77% | 1.510.462,00 |
| 03.06.2024 | 5,32 | 5,42 | 5,08 | 5,19 | -2,08% | 2.274.416,00 |
| 31.05.2024 | 5,20 | 5,32 | 5,13 | 5,30 | 2,32% | 2.188.733,00 |
| 30.05.2024 | 5,28 | 5,33 | 5,18 | 5,18 | -0,96% | 2.115.159,00 |
| 29.05.2024 | 5,20 | 5,33 | 5,15 | 5,23 | -1,32% | 2.322.882,00 |
| 28.05.2024 | 5,24 | 5,45 | 5,24 | 5,30 | 1,92% | 2.169.214,00 |