5,075$
-0,68%
Echtzeit-Aktienkurs FIGS
Bid:
Ask:
Aktienkurse zur FIGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 5,10 | 5,18 | 4,92 | 5,07 | -0,78% | 1.894.010,00 |
| 30.04.2024 | 5,00 | 5,15 | 4,95 | 5,11 | 1,59% | 1.944.121,00 |
| 29.04.2024 | 4,98 | 5,09 | 4,93 | 5,03 | 2,24% | 2.741.341,00 |
| 26.04.2024 | 4,84 | 4,97 | 4,83 | 4,92 | 2,29% | 1.804.146,00 |
| 25.04.2024 | 4,77 | 4,87 | 4,66 | 4,81 | -0,21% | 2.392.598,00 |
| 24.04.2024 | 4,78 | 4,88 | 4,71 | 4,82 | 0,63% | 2.378.886,00 |
| 23.04.2024 | 4,72 | 4,85 | 4,72 | 4,79 | 0,63% | 1.321.388,00 |
| 22.04.2024 | 4,80 | 4,82 | 4,68 | 4,76 | -0,63% | 2.047.438,00 |
| 19.04.2024 | 4,68 | 4,84 | 4,68 | 4,79 | 1,48% | 2.546.973,00 |
| 18.04.2024 | 4,71 | 4,77 | 4,61 | 4,72 | 0,21% | 2.327.526,00 |
| 17.04.2024 | 4,70 | 4,74 | 4,64 | 4,71 | 1,07% | 1.965.272,00 |
| 16.04.2024 | 4,68 | 4,73 | 4,60 | 4,66 | -1,48% | 1.511.200,00 |
| 15.04.2024 | 4,96 | 5,00 | 4,72 | 4,73 | -4,25% | 2.104.697,00 |
| 12.04.2024 | 5,08 | 5,11 | 4,93 | 4,94 | -3,70% | 1.799.445,00 |
| 11.04.2024 | 5,27 | 5,41 | 5,08 | 5,13 | -1,91% | 2.000.980,00 |
| 10.04.2024 | 5,17 | 5,26 | 5,12 | 5,23 | -2,61% | 1.817.643,00 |
| 09.04.2024 | 5,27 | 5,46 | 5,26 | 5,37 | 1,90% | 2.907.390,00 |
| 08.04.2024 | 5,00 | 5,27 | 5,00 | 5,27 | 6,25% | 4.082.207,00 |
| 05.04.2024 | 4,64 | 5,03 | 4,62 | 4,96 | 5,53% | 3.449.639,00 |
| 04.04.2024 | 4,52 | 4,78 | 4,52 | 4,70 | 5,15% | 4.572.514,00 |
| 03.04.2024 | 4,45 | 4,52 | 4,37 | 4,47 | -0,45% | 2.784.335,00 |
| 02.04.2024 | 4,51 | 4,66 | 4,44 | 4,49 | -7,42% | 4.802.101,00 |
| 01.04.2024 | 4,97 | 4,97 | 4,82 | 4,85 | -2,61% | 4.372.535,00 |
| 28.03.2024 | 4,98 | 5,09 | 4,90 | 4,98 | 0,20% | 2.583.690,00 |
| 27.03.2024 | 4,83 | 5,01 | 4,82 | 4,97 | 3,54% | 3.094.160,00 |
| 26.03.2024 | 4,82 | 4,87 | 4,73 | 4,80 | 1,05% | 3.053.304,00 |
| 25.03.2024 | 4,93 | 5,00 | 4,74 | 4,75 | -2,86% | 2.457.223,00 |
| 22.03.2024 | 4,95 | 4,95 | 4,85 | 4,89 | -1,81% | 2.020.531,00 |
| 21.03.2024 | 4,96 | 5,04 | 4,93 | 4,98 | 0,20% | 2.656.818,00 |
| 20.03.2024 | 4,85 | 5,06 | 4,76 | 4,97 | 1,64% | 3.370.851,00 |
| 19.03.2024 | 4,91 | 4,98 | 4,85 | 4,89 | -1,21% | 2.397.000,00 |
| 18.03.2024 | 5,00 | 5,00 | 4,80 | 4,95 | -1,59% | 3.804.131,00 |
| 15.03.2024 | 4,93 | 5,04 | 4,91 | 5,03 | 1,21% | 5.056.586,00 |
| 14.03.2024 | 5,21 | 5,23 | 4,91 | 4,97 | -4,61% | 3.320.653,00 |
| 13.03.2024 | 5,26 | 5,38 | 5,20 | 5,21 | -1,51% | 3.045.281,00 |
| 12.03.2024 | 5,55 | 5,55 | 5,27 | 5,29 | -4,17% | 3.267.476,00 |
| 11.03.2024 | 5,58 | 5,76 | 5,52 | 5,52 | -1,60% | 4.546.514,00 |
| 08.03.2024 | 5,19 | 5,61 | 5,10 | 5,61 | 4,66% | 4.321.881,00 |
| 07.03.2024 | 5,40 | 5,49 | 5,32 | 5,36 | -0,37% | 2.885.067,00 |
| 06.03.2024 | 5,55 | 5,57 | 5,34 | 5,38 | -1,82% | 3.310.318,00 |
| 05.03.2024 | 5,43 | 5,70 | 5,36 | 5,48 | -0,90% | 4.211.856,00 |
| 04.03.2024 | 5,20 | 5,56 | 5,18 | 5,53 | 6,55% | 5.998.796,00 |
| 01.03.2024 | 5,23 | 5,31 | 5,09 | 5,19 | -0,76% | 7.716.300,00 |
| 29.02.2024 | 5,01 | 5,34 | 4,95 | 5,23 | -13,27% | 39.682.255,00 |
| 28.02.2024 | 5,86 | 6,12 | 5,82 | 6,03 | 1,17% | 6.205.777,00 |
| 27.02.2024 | 5,71 | 6,05 | 5,67 | 5,96 | 6,05% | 4.038.354,00 |
| 26.02.2024 | 5,85 | 5,94 | 5,62 | 5,62 | -4,26% | 4.932.990,00 |
| 23.02.2024 | 6,00 | 6,10 | 5,86 | 5,87 | -2,49% | 2.454.525,00 |
| 22.02.2024 | 6,23 | 6,40 | 5,99 | 6,02 | -3,06% | 2.903.699,00 |
| 21.02.2024 | 6,24 | 6,35 | 6,13 | 6,21 | -0,80% | 3.411.024,00 |
| 20.02.2024 | 6,15 | 6,27 | 6,15 | 6,26 | -0,16% | 2.256.250,00 |
| 16.02.2024 | 6,34 | 6,41 | 6,27 | 6,27 | -3,09% | 2.021.457,00 |
| 15.02.2024 | 6,52 | 6,55 | 6,37 | 6,47 | 0,78% | 1.942.107,00 |
| 14.02.2024 | 6,20 | 6,44 | 6,11 | 6,42 | 5,94% | 1.925.284,00 |
| 13.02.2024 | 6,23 | 6,31 | 6,00 | 6,06 | -7,62% | 3.597.099,00 |
| 12.02.2024 | 6,13 | 6,58 | 6,10 | 6,56 | 7,01% | 4.676.254,00 |
| 09.02.2024 | 6,07 | 6,19 | 6,02 | 6,13 | 0,99% | 1.684.412,00 |
| 08.02.2024 | 5,91 | 6,10 | 5,89 | 6,07 | 3,23% | 2.945.684,00 |
| 07.02.2024 | 5,96 | 5,99 | 5,86 | 5,88 | -1,51% | 1.966.988,00 |
| 06.02.2024 | 5,82 | 6,00 | 5,77 | 5,97 | 2,05% | 2.015.314,00 |
| 05.02.2024 | 5,81 | 5,94 | 5,72 | 5,85 | -0,51% | 2.702.808,00 |
| 02.02.2024 | 5,79 | 5,95 | 5,73 | 5,88 | -0,17% | 2.188.014,00 |
| 01.02.2024 | 5,82 | 5,92 | 5,68 | 5,89 | 2,26% | 3.738.716,00 |
| 31.01.2024 | 5,89 | 6,06 | 5,75 | 5,76 | -3,03% | 3.713.513,00 |
| 30.01.2024 | 6,06 | 6,08 | 5,91 | 5,94 | -4,04% | 3.416.709,00 |
| 29.01.2024 | 6,10 | 6,24 | 6,04 | 6,19 | 1,31% | 3.368.368,00 |
| 26.01.2024 | 6,00 | 6,25 | 5,99 | 6,11 | 2,86% | 4.018.222,00 |
| 25.01.2024 | 6,05 | 6,08 | 5,90 | 5,94 | -0,67% | 2.390.371,00 |
| 24.01.2024 | 6,14 | 6,31 | 5,90 | 5,98 | 2,40% | 4.755.294,00 |
| 23.01.2024 | 6,11 | 6,13 | 5,77 | 5,84 | -2,50% | 3.373.594,00 |
| 22.01.2024 | 5,98 | 6,15 | 5,88 | 5,99 | 1,18% | 3.735.016,00 |
| 19.01.2024 | 5,97 | 5,97 | 5,74 | 5,92 | -0,50% | 3.904.903,00 |
| 18.01.2024 | 5,95 | 6,04 | 5,61 | 5,95 | 1,02% | 5.968.973,00 |
| 17.01.2024 | 5,86 | 5,92 | 5,75 | 5,89 | -1,34% | 4.083.351,00 |
| 16.01.2024 | 6,01 | 6,05 | 5,93 | 5,97 | -2,13% | 2.907.486,00 |
| 12.01.2024 | 6,22 | 6,29 | 6,07 | 6,10 | -0,81% | 3.302.585,00 |
| 11.01.2024 | 6,13 | 6,21 | 6,02 | 6,15 | -0,16% | 4.894.901,00 |
| 10.01.2024 | 6,11 | 6,30 | 6,03 | 6,16 | 0,49% | 3.045.320,00 |
| 09.01.2024 | 6,11 | 6,26 | 5,98 | 6,13 | -1,29% | 4.037.700,00 |
| 08.01.2024 | 6,21 | 6,43 | 6,14 | 6,21 | 0,98% | 4.347.144,00 |
| 05.01.2024 | 6,08 | 6,26 | 5,93 | 6,15 | 0,00% | 6.662.754,00 |
| 04.01.2024 | 6,28 | 6,37 | 6,14 | 6,15 | -2,54% | 3.470.890,00 |
| 03.01.2024 | 6,53 | 6,55 | 6,26 | 6,31 | -5,68% | 3.980.445,00 |
| 02.01.2024 | 6,88 | 6,88 | 6,55 | 6,69 | -3,74% | 4.496.821,00 |
| 29.12.2023 | 7,33 | 7,38 | 6,87 | 6,95 | -5,70% | 3.102.617,00 |
| 28.12.2023 | 7,46 | 7,46 | 7,29 | 7,37 | -2,25% | 1.787.508,00 |
| 27.12.2023 | 7,64 | 7,80 | 7,45 | 7,54 | -1,44% | 1.933.875,00 |
| 26.12.2023 | 7,98 | 7,98 | 7,61 | 7,65 | -3,65% | 1.986.338,00 |
| 22.12.2023 | 7,73 | 7,97 | 7,68 | 7,94 | 1,53% | 2.536.342,00 |
| 21.12.2023 | 7,45 | 7,84 | 7,45 | 7,82 | 6,39% | 2.517.669,00 |
| 20.12.2023 | 7,48 | 7,72 | 7,34 | 7,35 | -2,13% | 2.840.702,00 |
| 19.12.2023 | 7,04 | 7,59 | 7,04 | 7,51 | 7,44% | 3.264.958,00 |
| 18.12.2023 | 7,19 | 7,26 | 6,98 | 6,99 | -2,10% | 2.211.496,00 |
| 15.12.2023 | 7,47 | 7,48 | 7,12 | 7,14 | -3,64% | 2.725.017,00 |
| 14.12.2023 | 7,25 | 7,88 | 7,24 | 7,41 | 4,96% | 4.485.048,00 |
| 13.12.2023 | 6,87 | 7,09 | 6,70 | 7,06 | 2,62% | 2.217.111,00 |
| 12.12.2023 | 6,98 | 7,00 | 6,71 | 6,88 | -1,71% | 1.878.005,00 |
| 11.12.2023 | 6,94 | 7,13 | 6,94 | 7,00 | 0,86% | 2.126.061,00 |
| 08.12.2023 | 6,99 | 7,12 | 6,90 | 6,94 | -1,00% | 1.589.881,00 |
| 07.12.2023 | 7,12 | 7,17 | 6,93 | 7,01 | -2,09% | 2.359.498,00 |