7,340$
8,26%
Echtzeit-Aktienkurs FIGS Inc
Bid:
Ask:
Aktienkurse zur FIGS Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
16.09.2025 | 7,37 | 7,43 | 7,20 | 7,33 | -0,14% | 1.263.914,00 |
15.09.2025 | 7,10 | 7,42 | 7,10 | 7,34 | 3,67% | 1.303.605,00 |
12.09.2025 | 7,26 | 7,28 | 6,99 | 7,08 | -3,01% | 1.482.523,00 |
11.09.2025 | 6,85 | 7,31 | 6,82 | 7,30 | 7,04% | 2.456.263,00 |
10.09.2025 | 6,73 | 6,83 | 6,59 | 6,82 | 2,56% | 1.847.622,00 |
09.09.2025 | 6,85 | 6,86 | 6,59 | 6,65 | -2,64% | 1.429.034,00 |
08.09.2025 | 6,96 | 6,96 | 6,69 | 6,83 | -0,87% | 3.064.096,00 |
05.09.2025 | 6,80 | 6,94 | 6,72 | 6,89 | 0,88% | 1.769.264,00 |
04.09.2025 | 6,57 | 6,85 | 6,56 | 6,83 | 3,48% | 1.748.339,00 |
03.09.2025 | 6,70 | 6,71 | 6,55 | 6,60 | -1,64% | 1.950.217,00 |
02.09.2025 | 6,85 | 6,98 | 6,50 | 6,71 | -4,82% | 2.270.011,00 |
29.08.2025 | 7,13 | 7,18 | 6,98 | 7,05 | -1,54% | 1.156.974,00 |
28.08.2025 | 7,07 | 7,19 | 7,01 | 7,16 | 1,13% | 2.153.509,00 |
27.08.2025 | 6,98 | 7,18 | 6,98 | 7,08 | 1,14% | 1.621.034,00 |
26.08.2025 | 6,95 | 7,02 | 6,90 | 7,00 | 1,30% | 1.407.787,00 |
25.08.2025 | 7,11 | 7,17 | 6,90 | 6,91 | -2,95% | 1.625.807,00 |
22.08.2025 | 6,93 | 7,24 | 6,84 | 7,12 | 2,74% | 2.529.783,00 |
21.08.2025 | 7,10 | 7,17 | 6,81 | 6,93 | -2,94% | 1.985.360,00 |
20.08.2025 | 7,07 | 7,17 | 7,00 | 7,14 | 0,56% | 1.295.866,00 |
19.08.2025 | 7,09 | 7,31 | 7,05 | 7,10 | 1,00% | 2.089.501,00 |
18.08.2025 | 6,93 | 7,07 | 6,89 | 7,03 | 1,44% | 2.540.686,00 |
15.08.2025 | 6,93 | 6,98 | 6,80 | 6,93 | 1,32% | 1.579.340,00 |
14.08.2025 | 6,81 | 6,95 | 6,74 | 6,84 | -1,72% | 1.713.713,00 |
13.08.2025 | 6,71 | 7,05 | 6,69 | 6,96 | 4,98% | 2.976.960,00 |
12.08.2025 | 6,29 | 6,66 | 6,29 | 6,63 | 5,74% | 1.683.827,00 |
11.08.2025 | 6,26 | 6,51 | 6,13 | 6,27 | 0,80% | 2.639.552,00 |
08.08.2025 | 6,90 | 7,00 | 6,07 | 6,22 | -5,04% | 3.799.028,00 |
07.08.2025 | 6,52 | 6,65 | 6,34 | 6,55 | 2,34% | 4.322.857,00 |
06.08.2025 | 6,24 | 6,44 | 6,20 | 6,40 | 3,73% | 1.790.740,00 |
05.08.2025 | 6,24 | 6,27 | 6,08 | 6,17 | -0,80% | 1.459.215,00 |
04.08.2025 | 6,21 | 6,30 | 6,10 | 6,22 | 0,16% | 1.692.658,00 |
01.08.2025 | 6,32 | 6,38 | 6,08 | 6,21 | -4,46% | 2.204.464,00 |
31.07.2025 | 6,65 | 6,74 | 6,36 | 6,50 | -1,37% | 3.821.205,00 |
30.07.2025 | 6,69 | 6,75 | 6,54 | 6,59 | -1,20% | 1.269.743,00 |
29.07.2025 | 6,73 | 6,73 | 6,52 | 6,67 | -0,15% | 1.042.261,00 |
28.07.2025 | 6,59 | 6,78 | 6,54 | 6,68 | 2,14% | 1.487.514,00 |
25.07.2025 | 6,50 | 6,54 | 6,30 | 6,54 | 0,77% | 1.127.288,00 |
24.07.2025 | 6,55 | 6,62 | 6,49 | 6,49 | -0,76% | 1.698.902,00 |
23.07.2025 | 6,44 | 6,59 | 6,38 | 6,54 | 2,51% | 1.714.494,00 |
22.07.2025 | 6,12 | 6,48 | 6,08 | 6,38 | 5,80% | 4.730.839,00 |
21.07.2025 | 6,04 | 6,29 | 5,97 | 6,03 | 2,03% | 1.672.660,00 |
18.07.2025 | 5,87 | 6,10 | 5,84 | 5,91 | 1,72% | 1.532.528,00 |
17.07.2025 | 5,90 | 6,04 | 5,81 | 5,81 | -0,85% | 1.293.450,00 |
16.07.2025 | 5,88 | 5,91 | 5,66 | 5,86 | -0,17% | 2.108.048,00 |
15.07.2025 | 6,06 | 6,10 | 5,85 | 5,87 | -2,49% | 1.099.920,00 |
14.07.2025 | 5,95 | 6,18 | 5,93 | 6,02 | 0,33% | 1.788.895,00 |
11.07.2025 | 6,10 | 6,23 | 5,98 | 6,00 | -2,60% | 2.142.939,00 |
10.07.2025 | 5,80 | 6,21 | 5,80 | 6,16 | 5,48% | 2.202.323,00 |
09.07.2025 | 5,87 | 5,98 | 5,78 | 5,84 | 0,34% | 1.555.871,00 |
08.07.2025 | 5,81 | 5,93 | 5,79 | 5,82 | 0,69% | 1.244.639,00 |
07.07.2025 | 5,81 | 5,94 | 5,76 | 5,78 | -1,20% | 1.368.630,00 |
03.07.2025 | 5,86 | 5,95 | 5,80 | 5,85 | -1,02% | 841.712,00 |
02.07.2025 | 5,68 | 5,96 | 5,60 | 5,91 | 4,60% | 1.807.981,00 |
01.07.2025 | 5,65 | 5,78 | 5,58 | 5,65 | 0,18% | 1.559.382,00 |
30.06.2025 | 5,95 | 5,97 | 5,64 | 5,64 | -4,24% | 1.944.093,00 |
27.06.2025 | 5,86 | 5,92 | 5,72 | 5,89 | 1,20% | 8.020.254,00 |
26.06.2025 | 5,70 | 5,84 | 5,47 | 5,82 | 2,83% | 1.986.696,00 |
25.06.2025 | 5,72 | 5,87 | 5,59 | 5,66 | -0,88% | 2.539.270,00 |
24.06.2025 | 5,39 | 5,74 | 5,34 | 5,71 | 7,13% | 3.042.711,00 |
23.06.2025 | 5,19 | 5,38 | 5,15 | 5,33 | 1,52% | 2.710.602,00 |
20.06.2025 | 5,34 | 5,44 | 5,22 | 5,25 | 0,00% | 3.164.034,00 |
18.06.2025 | 5,26 | 5,39 | 5,19 | 5,25 | 0,19% | 2.466.832,00 |
17.06.2025 | 5,26 | 5,37 | 5,19 | 5,24 | -1,69% | 2.242.480,00 |
16.06.2025 | 5,10 | 5,36 | 5,08 | 5,33 | 5,96% | 1.659.950,00 |
13.06.2025 | 5,13 | 5,18 | 4,98 | 5,03 | -3,45% | 1.711.259,00 |
12.06.2025 | 5,17 | 5,27 | 5,13 | 5,21 | 0,19% | 1.578.764,00 |
11.06.2025 | 5,25 | 5,34 | 5,20 | 5,20 | 0,00% | 1.488.617,00 |
10.06.2025 | 5,19 | 5,34 | 5,15 | 5,20 | 0,78% | 1.810.778,00 |
09.06.2025 | 5,13 | 5,22 | 4,98 | 5,16 | 1,38% | 1.449.847,00 |
06.06.2025 | 5,15 | 5,15 | 5,05 | 5,09 | 0,00% | 1.202.183,00 |
05.06.2025 | 5,08 | 5,16 | 5,02 | 5,09 | -0,20% | 1.704.509,00 |
04.06.2025 | 4,59 | 5,11 | 4,59 | 5,10 | 10,63% | 2.584.493,00 |
03.06.2025 | 4,32 | 4,62 | 4,27 | 4,61 | 5,98% | 1.645.632,00 |
02.06.2025 | 4,33 | 4,40 | 4,25 | 4,35 | 0,00% | 1.385.616,00 |
30.05.2025 | 4,34 | 4,45 | 4,30 | 4,35 | -0,68% | 1.592.727,00 |
29.05.2025 | 4,35 | 4,43 | 4,30 | 4,38 | 1,39% | 1.549.984,00 |
28.05.2025 | 4,43 | 4,43 | 4,30 | 4,32 | -2,70% | 1.576.645,00 |
27.05.2025 | 4,44 | 4,46 | 4,37 | 4,44 | 0,91% | 1.710.858,00 |
23.05.2025 | 4,40 | 4,47 | 4,36 | 4,40 | -2,65% | 1.221.009,00 |
22.05.2025 | 4,36 | 4,54 | 4,36 | 4,52 | 1,57% | 1.154.421,00 |
21.05.2025 | 4,52 | 4,66 | 4,43 | 4,45 | -2,41% | 1.181.808,00 |
20.05.2025 | 4,58 | 4,63 | 4,45 | 4,56 | 0,00% | 1.049.333,00 |
19.05.2025 | 4,55 | 4,59 | 4,49 | 4,56 | -2,56% | 1.266.849,00 |
16.05.2025 | 4,65 | 4,74 | 4,64 | 4,68 | 0,86% | 1.340.044,00 |
15.05.2025 | 4,67 | 4,72 | 4,50 | 4,64 | 0,43% | 2.362.515,00 |
14.05.2025 | 4,62 | 4,77 | 4,58 | 4,62 | 0,43% | 2.982.043,00 |
13.05.2025 | 4,66 | 4,84 | 4,55 | 4,60 | 0,00% | 3.201.289,00 |
12.05.2025 | 5,10 | 5,22 | 4,48 | 4,60 | -6,50% | 3.519.333,00 |