10,250$
0,49%
Echtzeit-Aktienkurs FIGS Inc
Bid:
Ask:
Aktienkurse zur FIGS Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,25 | 10,49 | 10,17 | 10,25 | 0,49% | 2.359.244,00 |
| 12.02.2026 | 10,64 | 10,75 | 10,13 | 10,20 | -3,04% | 3.200.765,00 |
| 11.02.2026 | 10,55 | 10,66 | 10,36 | 10,52 | 0,38% | 4.055.036,00 |
| 10.02.2026 | 10,79 | 10,79 | 10,26 | 10,48 | -2,42% | 3.205.053,00 |
| 09.02.2026 | 10,79 | 10,93 | 10,61 | 10,74 | 0,00% | 1.058.413,00 |
| 06.02.2026 | 10,68 | 11,01 | 10,60 | 10,74 | 1,23% | 1.638.953,00 |
| 05.02.2026 | 10,64 | 10,81 | 10,26 | 10,61 | -2,75% | 3.327.565,00 |
| 04.02.2026 | 10,94 | 11,04 | 10,41 | 10,91 | 0,74% | 2.632.091,00 |
| 03.02.2026 | 11,13 | 11,24 | 10,61 | 10,83 | -2,43% | 1.909.701,00 |
| 02.02.2026 | 10,77 | 11,22 | 10,77 | 11,10 | 2,68% | 3.178.754,00 |
| 30.01.2026 | 11,07 | 11,32 | 10,69 | 10,81 | -3,48% | 2.940.928,00 |
| 29.01.2026 | 11,36 | 11,55 | 11,19 | 11,20 | -0,80% | 2.226.163,00 |
| 28.01.2026 | 11,45 | 11,49 | 11,21 | 11,29 | -1,31% | 1.828.573,00 |
| 27.01.2026 | 11,38 | 11,50 | 11,09 | 11,44 | 1,60% | 1.594.534,00 |
| 26.01.2026 | 11,05 | 11,70 | 11,04 | 11,26 | -0,62% | 2.013.027,00 |
| 22.01.2026 | 11,51 | 11,78 | 11,24 | 11,33 | -2,16% | 1.671.136,00 |
| 21.01.2026 | 11,75 | 11,91 | 11,19 | 11,58 | -0,60% | 2.754.421,00 |
| 20.01.2026 | 11,50 | 11,67 | 11,33 | 11,65 | 0,43% | 2.202.697,00 |
| 16.01.2026 | 12,25 | 12,31 | 11,55 | 11,60 | -5,92% | 2.595.837,00 |
| 15.01.2026 | 12,40 | 12,50 | 12,27 | 12,33 | 0,24% | 1.306.038,00 |
| 14.01.2026 | 12,23 | 12,40 | 12,00 | 12,30 | 0,00% | 2.503.608,00 |
| 13.01.2026 | 12,13 | 12,38 | 12,05 | 12,30 | 1,49% | 2.116.618,00 |
| 12.01.2026 | 11,99 | 12,18 | 11,66 | 12,12 | 2,80% | 1.556.630,00 |
| 09.01.2026 | 11,87 | 12,48 | 11,75 | 11,79 | -0,08% | 1.781.259,00 |
| 08.01.2026 | 11,85 | 12,04 | 11,67 | 11,80 | -1,50% | 2.350.481,00 |
| 07.01.2026 | 11,46 | 11,98 | 11,33 | 11,98 | 2,83% | 3.101.827,00 |
| 06.01.2026 | 11,32 | 11,72 | 11,02 | 11,65 | 3,28% | 2.615.428,00 |
| 05.01.2026 | 11,45 | 11,79 | 11,25 | 11,28 | -0,97% | 2.514.612,00 |
| 02.01.2026 | 11,48 | 11,53 | 11,34 | 11,39 | 0,26% | 1.512.652,00 |
| 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% | 2.516.114,00 |
| 29.12.2025 | 11,74 | 11,76 | 11,46 | 11,61 | -1,69% | 1.723.145,00 |
| 26.12.2025 | 11,77 | 11,88 | 11,61 | 11,81 | -0,51% | 1.901.031,00 |
| 24.12.2025 | 11,88 | 11,91 | 11,81 | 11,87 | 0,34% | 544.214,00 |
| 23.12.2025 | 12,05 | 12,19 | 11,70 | 11,83 | -3,03% | 1.697.201,00 |
| 22.12.2025 | 12,13 | 12,35 | 12,09 | 12,20 | 0,49% | 1.894.048,00 |
| 19.12.2025 | 11,75 | 12,16 | 11,67 | 12,14 | 3,50% | 3.225.685,00 |
| 18.12.2025 | 11,58 | 11,98 | 11,58 | 11,73 | 2,71% | 1.837.027,00 |
| 17.12.2025 | 11,84 | 11,91 | 11,34 | 11,42 | -3,63% | 2.130.591,00 |
| 16.12.2025 | 11,77 | 11,96 | 11,65 | 11,85 | 0,59% | 1.368.911,00 |
| 15.12.2025 | 12,01 | 12,20 | 11,78 | 11,78 | -1,59% | 2.151.723,00 |
| 12.12.2025 | 11,80 | 12,04 | 11,72 | 11,97 | 2,48% | 2.171.747,00 |
| 11.12.2025 | 11,82 | 12,01 | 11,45 | 11,68 | -0,76% | 1.884.566,00 |
| 10.12.2025 | 11,91 | 12,21 | 11,68 | 11,77 | 1,38% | 3.870.690,00 |
| 09.12.2025 | 11,45 | 11,68 | 11,27 | 11,61 | 1,57% | 2.641.728,00 |
| 08.12.2025 | 11,54 | 11,64 | 11,23 | 11,43 | 0,00% | 2.769.593,00 |
| 05.12.2025 | 11,07 | 11,52 | 11,00 | 11,43 | 3,07% | 2.901.072,00 |
| 04.12.2025 | 11,16 | 11,26 | 11,06 | 11,09 | -1,77% | 1.963.795,00 |
| 03.12.2025 | 10,67 | 11,36 | 10,63 | 11,29 | 6,01% | 4.499.944,00 |
| 02.12.2025 | 10,75 | 10,95 | 10,63 | 10,65 | -1,21% | 4.399.622,00 |
| 01.12.2025 | 9,73 | 10,96 | 9,70 | 10,78 | 10,11% | 5.806.737,00 |
| 28.11.2025 | 9,77 | 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 | 9,62 | 9,80 | 9,46 | 9,69 | 0,94% | 2.696.763,00 |
| 24.11.2025 | 9,58 | 9,83 | 9,58 | 9,60 | 5,38% | 2.298.119,00 |
| 20.11.2025 | 9,38 | 9,67 | 9,10 | 9,11 | -2,25% | 2.298.588,00 |
| 19.11.2025 | 9,11 | 9,46 | 8,99 | 9,32 | 2,31% | 3.154.244,00 |
| 18.11.2025 | 9,09 | 9,20 | 8,95 | 9,11 | -0,76% | 1.636.263,00 |
| 17.11.2025 | 9,42 | 9,50 | 9,06 | 9,18 | -2,34% | 4.052.968,00 |
| 13.11.2025 | 10,05 | 10,24 | 9,33 | 9,40 | -6,19% | 4.172.819,00 |
| 12.11.2025 | 9,70 | 10,24 | 9,67 | 10,02 | 3,94% | 3.584.403,00 |
| 11.11.2025 | 8,87 | 9,65 | 8,87 | 9,64 | 9,17% | 4.119.678,00 |
| 10.11.2025 | 8,70 | 8,92 | 8,36 | 8,83 | 3,27% | 3.014.858,00 |
| 07.11.2025 | 8,33 | 8,90 | 8,00 | 8,55 | 13,70% | 5.889.241,00 |
| 06.11.2025 | 7,50 | 7,57 | 7,31 | 7,52 | -0,79% | 3.754.102,00 |
| 05.11.2025 | 7,41 | 7,71 | 7,32 | 7,58 | 2,71% | 1.775.280,00 |
| 04.11.2025 | 7,52 | 7,52 | 7,31 | 7,38 | -3,53% | 1.971.076,00 |
| 03.11.2025 | 7,43 | 7,69 | 7,21 | 7,65 | 2,55% | 1.954.689,00 |
| 31.10.2025 | 7,70 | 7,75 | 7,39 | 7,46 | -4,24% | 1.426.982,00 |
| 30.10.2025 | 7,70 | 7,89 | 7,68 | 7,79 | -0,13% | 1.052.221,00 |
| 29.10.2025 | 8,08 | 8,08 | 7,71 | 7,80 | -3,70% | 2.313.144,00 |
| 28.10.2025 | 8,11 | 8,16 | 7,98 | 8,10 | -0,61% | 1.448.291,00 |
| 27.10.2025 | 8,33 | 8,50 | 8,13 | 8,15 | -0,97% | 2.236.962,00 |
| 24.10.2025 | 8,30 | 8,42 | 8,22 | 8,23 | -0,60% | 1.086.682,00 |
| 23.10.2025 | 8,06 | 8,28 | 7,98 | 8,28 | 2,99% | 1.045.242,00 |
| 22.10.2025 | 8,09 | 8,24 | 7,94 | 8,04 | -1,59% | 1.281.563,00 |
| 21.10.2025 | 8,05 | 8,17 | 8,00 | 8,17 | 1,24% | 1.162.267,00 |
| 20.10.2025 | 7,91 | 8,17 | 7,86 | 8,07 | 2,67% | 1.431.242,00 |
| 17.10.2025 | 7,62 | 8,09 | 7,62 | 7,86 | 2,21% | 2.498.925,00 |
| 16.10.2025 | 7,87 | 7,93 | 7,62 | 7,69 | 0,26% | 1.769.420,00 |
| 15.10.2025 | 7,40 | 7,74 | 7,40 | 7,67 | 6,23% | 2.246.406,00 |
| 14.10.2025 | 7,08 | 7,29 | 6,96 | 7,22 | 1,83% | 932.796,00 |
| 13.10.2025 | 6,99 | 7,15 | 6,99 | 7,09 | 2,75% | 1.049.286,00 |
| 10.10.2025 | 6,94 | 6,99 | 6,77 | 6,90 | -0,58% | 1.007.105,00 |
| 09.10.2025 | 6,93 | 7,06 | 6,89 | 6,94 | 0,58% | 1.117.014,00 |
| 08.10.2025 | 6,95 | 7,17 | 6,89 | 6,90 | -1,57% | 930.199,00 |
| 07.10.2025 | 7,00 | 7,03 | 6,90 | 7,01 | -0,28% | 884.163,00 |
| 06.10.2025 | 7,18 | 7,20 | 6,98 | 7,03 | -4,22% | 1.448.880,00 |
| 02.10.2025 | 6,81 | 7,38 | 6,74 | 7,34 | 8,26% | 3.110.494,00 |
| 01.10.2025 | 6,69 | 6,82 | 6,67 | 6,78 | 1,35% | 1.732.678,00 |
| 30.09.2025 | 6,63 | 6,74 | 6,63 | 6,69 | 0,90% | 1.890.273,00 |
| 29.09.2025 | 6,64 | 6,69 | 6,58 | 6,63 | 0,61% | 1.944.854,00 |
| 26.09.2025 | 6,53 | 6,63 | 6,53 | 6,59 | 0,30% | 1.902.566,00 |
| 25.09.2025 | 6,72 | 6,72 | 6,50 | 6,57 | -3,10% | 1.565.602,00 |
| 24.09.2025 | 6,88 | 6,93 | 6,65 | 6,78 | -1,02% | 2.232.707,00 |
| 23.09.2025 | 6,92 | 7,02 | 6,74 | 6,85 | -0,29% | 1.880.963,00 |
| 22.09.2025 | 7,18 | 7,27 | 6,86 | 6,87 | -5,37% | 2.243.887,00 |
| 19.09.2025 | 7,42 | 7,43 | 7,08 | 7,26 | -2,42% | 6.164.156,00 |
| 18.09.2025 | 7,34 | 7,48 | 7,27 | 7,44 | 2,06% | 1.088.169,00 |
| 17.09.2025 | 7,39 | 7,54 | 7,22 | 7,29 | -0,55% | 1.172.802,00 |