22,680$
-3,08%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,08 | 23,56 | 22,64 | 22,68 | -3,08% | 2.200.891,00 |
| 11.11.2026 | 22,34 | 23,77 | 21,90 | 23,40 | 4,51% | 4.492.273,00 |
| 10.11.2026 | 21,42 | 22,55 | 21,09 | 22,39 | 3,75% | 4.191.583,00 |
| 09.11.2026 | 20,43 | 21,91 | 20,25 | 21,58 | 8,88% | 5.317.177,00 |
| 06.11.2026 | 20,85 | 21,34 | 19,41 | 19,82 | -1,93% | 7.430.901,00 |
| 05.11.2026 | 22,09 | 22,09 | 19,69 | 20,21 | -7,89% | 5.688.453,00 |
| 04.11.2026 | 21,55 | 22,46 | 21,32 | 21,94 | 5,38% | 4.223.555,00 |
| 03.11.2026 | 21,29 | 21,62 | 20,64 | 20,82 | -2,21% | 8.217.561,00 |
| 02.11.2026 | 21,60 | 22,46 | 21,27 | 21,29 | -0,09% | 3.490.411,00 |
| 30.10.2026 | 21,44 | 21,70 | 20,77 | 21,31 | -1,16% | 2.734.272,00 |
| 29.10.2026 | 21,00 | 22,31 | 21,00 | 21,56 | 4,36% | 4.773.121,00 |
| 28.10.2026 | 20,01 | 20,79 | 20,01 | 20,66 | 0,88% | 3.219.532,00 |
| 27.10.2026 | 20,64 | 20,88 | 19,88 | 20,48 | -1,68% | 2.750.766,00 |
| 26.10.2026 | 20,23 | 20,87 | 20,20 | 20,83 | 3,12% | 2.171.565,00 |
| 23.10.2026 | 20,23 | 20,73 | 20,09 | 20,20 | -1,27% | 2.851.127,00 |
| 22.10.2026 | 20,20 | 20,86 | 20,03 | 20,46 | 2,40% | 2.576.454,00 |
| 21.10.2026 | 19,90 | 20,46 | 19,60 | 19,98 | 0,60% | 3.952.517,00 |
| 20.10.2026 | 19,58 | 20,21 | 19,49 | 19,86 | 2,11% | 3.318.396,00 |
| 19.10.2026 | 19,11 | 19,57 | 18,93 | 19,45 | 1,73% | 3.385.451,00 |
| 16.10.2026 | 19,88 | 20,31 | 18,66 | 19,12 | -2,15% | 5.283.241,00 |
| 15.10.2026 | 18,50 | 19,71 | 18,32 | 19,54 | 4,88% | 4.403.719,00 |
| 14.10.2026 | 17,89 | 18,73 | 17,46 | 18,63 | 3,50% | 5.756.032,00 |
| 13.10.2026 | 17,80 | 19,18 | 17,58 | 18,00 | 1,47% | 6.715.231,00 |
| 12.10.2026 | 15,89 | 17,98 | 15,87 | 17,74 | 12,42% | 11.289.955,00 |
| 09.10.2026 | 14,99 | 15,89 | 14,92 | 15,78 | 5,34% | 3.756.249,00 |
| 08.10.2026 | 14,16 | 15,04 | 13,98 | 14,98 | 6,54% | 5.859.100,00 |
| 07.10.2026 | 14,05 | 14,66 | 13,94 | 14,06 | -0,28% | 6.865.001,00 |
| 06.10.2026 | 13,77 | 14,44 | 13,66 | 14,10 | 3,45% | 3.894.118,00 |
| 05.10.2026 | 13,54 | 13,76 | 13,20 | 13,63 | 0,81% | 1.910.658,00 |
| 02.10.2026 | 14,08 | 14,10 | 13,51 | 13,52 | -3,98% | 2.175.429,00 |
| 01.10.2026 | 13,85 | 14,26 | 13,70 | 14,08 | 1,59% | 2.553.023,00 |
| 30.09.2026 | 14,15 | 14,38 | 13,73 | 13,86 | -1,42% | 3.142.985,00 |
| 29.09.2026 | 13,67 | 14,26 | 13,60 | 14,06 | 3,23% | 2.623.034,00 |
| 28.09.2026 | 13,27 | 13,82 | 13,19 | 13,62 | 1,49% | 2.516.921,00 |
| 25.09.2026 | 12,58 | 13,45 | 12,51 | 13,42 | 7,45% | 4.405.576,00 |
| 24.09.2026 | 11,95 | 12,58 | 11,81 | 12,49 | 4,34% | 2.547.000,00 |
| 23.09.2026 | 12,80 | 12,99 | 11,97 | 11,97 | -7,57% | 2.487.238,00 |
| 22.09.2026 | 13,31 | 13,39 | 12,86 | 12,95 | -1,37% | 2.010.624,00 |
| 21.09.2026 | 13,20 | 13,31 | 12,81 | 13,13 | 0,54% | 1.401.025,00 |
| 18.09.2026 | 13,01 | 13,15 | 12,93 | 13,06 | 0,00% | 2.430.040,00 |
| 17.09.2026 | 13,18 | 13,33 | 12,91 | 13,06 | 1,24% | 1.962.737,00 |
| 16.09.2026 | 13,31 | 13,40 | 12,88 | 12,90 | -2,86% | 2.217.089,00 |
| 15.09.2026 | 13,82 | 13,87 | 13,01 | 13,28 | -5,01% | 1.808.293,00 |
| 14.09.2026 | 13,22 | 14,29 | 13,22 | 13,98 | 4,72% | 3.192.594,00 |
| 11.09.2026 | 12,95 | 13,49 | 12,95 | 13,35 | 3,09% | 3.643.085,00 |
| 10.09.2026 | 13,13 | 13,21 | 12,60 | 12,95 | -2,34% | 3.406.631,00 |
| 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% | 4.112.022,00 |
| 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% | 1.641.221,00 |
| 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% | 1.395.892,00 |
| 31.08.2026 | 15,44 | 15,74 | 15,06 | 15,34 | -0,52% | 1.913.056,00 |
| 28.08.2026 | 15,21 | 15,61 | 15,13 | 15,42 | 2,12% | 2.224.603,00 |
| 27.08.2026 | 15,34 | 15,35 | 14,86 | 15,10 | -0,79% | 2.186.382,00 |
| 26.08.2026 | 14,89 | 15,30 | 14,61 | 15,22 | 3,68% | 1.858.143,00 |
| 25.08.2026 | 15,20 | 15,21 | 14,34 | 14,68 | -3,48% | 2.930.214,00 |
| 24.08.2026 | 14,70 | 15,21 | 14,63 | 15,21 | 3,61% | 2.985.796,00 |
| 21.08.2026 | 14,57 | 15,02 | 14,44 | 14,68 | 1,87% | 2.955.560,00 |
| 20.08.2026 | 14,15 | 14,52 | 13,88 | 14,41 | -0,55% | 1.561.064,00 |
| 19.08.2026 | 14,37 | 14,53 | 14,02 | 14,49 | 2,33% | 1.424.110,00 |
| 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% | 1.439.945,00 |
| 14.08.2026 | 14,52 | 14,80 | 14,36 | 14,69 | -1,01% | 1.451.008,00 |
| 13.08.2026 | 14,46 | 14,87 | 13,92 | 14,84 | 2,91% | 2.475.932,00 |
| 12.08.2026 | 14,30 | 14,62 | 13,94 | 14,42 | 1,05% | 2.313.414,00 |
| 11.08.2026 | 14,44 | 14,59 | 13,56 | 14,27 | -0,83% | 3.016.475,00 |
| 10.08.2026 | 14,39 | 14,95 | 13,86 | 14,39 | 0,91% | 5.027.225,00 |
| 07.08.2026 | 15,21 | 16,38 | 14,11 | 14,26 | 26,87% | 11.245.350,00 |
| 06.08.2026 | 10,86 | 11,25 | 10,78 | 11,24 | 2,93% | 4.112.002,00 |
| 05.08.2026 | 10,80 | 11,07 | 10,73 | 10,92 | 0,65% | 2.094.250,00 |
| 04.08.2026 | 10,42 | 11,29 | 10,41 | 10,85 | -0,28% | 4.020.821,00 |
| 03.08.2026 | 10,86 | 11,22 | 10,67 | 10,88 | 1,68% | 5.112.636,00 |
| 31.07.2026 | 10,57 | 10,76 | 10,43 | 10,70 | 2,00% | 5.082.492,00 |
| 30.07.2026 | 10,60 | 10,76 | 10,11 | 10,49 | -0,66% | 3.441.098,00 |
| 29.07.2026 | 10,50 | 10,92 | 10,31 | 10,56 | 2,23% | 3.562.842,00 |
| 28.07.2026 | 10,07 | 10,38 | 9,78 | 10,33 | 4,03% | 1.883.374,00 |
| 27.07.2026 | 9,64 | 10,01 | 9,57 | 9,93 | 4,42% | 2.134.877,00 |
| 24.07.2026 | 9,41 | 9,63 | 9,22 | 9,51 | 2,92% | 2.080.345,00 |
| 23.07.2026 | 9,79 | 9,79 | 9,17 | 9,24 | -6,85% | 3.303.470,00 |
| 22.07.2026 | 10,29 | 10,31 | 9,70 | 9,92 | -3,41% | 2.914.370,00 |
| 21.07.2026 | 10,25 | 10,40 | 10,06 | 10,27 | 0,10% | 1.219.310,00 |
| 20.07.2026 | 10,18 | 10,34 | 9,99 | 10,26 | -0,48% | 1.933.519,00 |
| 17.07.2026 | 10,15 | 10,63 | 10,01 | 10,31 | -0,10% | 4.265.937,00 |
| 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% | 2.577.312,00 |
| 14.07.2026 | 10,04 | 10,12 | 9,66 | 9,72 | -2,80% | 1.901.695,00 |
| 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% | 1.870.706,00 |
| 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% | 5.435.477,00 |
| 07.07.2026 | 10,16 | 10,22 | 9,67 | 9,90 | 0,20% | 3.451.760,00 |
| 06.07.2026 | 10,06 | 10,21 | 9,82 | 9,88 | -1,10% | 2.648.947,00 |
| 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% | 3.145.149,00 |
| 30.06.2026 | 11,03 | 11,06 | 10,17 | 10,23 | -7,67% | 3.975.040,00 |
| 29.06.2026 | 11,48 | 11,50 | 10,80 | 11,08 | -4,48% | 2.577.938,00 |
| 26.06.2026 | 11,34 | 11,64 | 11,12 | 11,60 | 4,60% | 5.588.428,00 |
| 25.06.2026 | 11,60 | 12,03 | 11,05 | 11,09 | -5,86% | 3.796.843,00 |
| 24.06.2026 | 10,96 | 11,79 | 10,96 | 11,78 | 6,80% | 3.711.624,00 |