Figma, Inc. Class A FIG
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$21,51+0,49 (+2,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,50 | +2,31 % | $21,70 | $22,03 | $21,32 | 2,43M |
| 2026-09-30 | $21,02 | +1,45 % | $20,78 | $21,55 | $20,67 | 10,53M |
| 2026-09-29 | $20,72 | +2,32 % | $20,23 | $20,82 | $19,86 | 11,14M |
| 2026-09-28 | $20,25 | -2,88 % | $20,30 | $20,54 | $19,58 | 10,20M |
| 2026-09-25 | $20,85 | -2,30 % | $21,25 | $21,65 | $20,80 | 10,43M |
| 2026-09-24 | $21,34 | -1,93 % | $21,62 | $22,00 | $21,12 | 10,74M |
| 2026-09-23 | $21,76 | -0,18 % | $21,77 | $22,48 | $21,67 | 8,95M |
| 2026-09-22 | $21,80 | -2,37 % | $23,17 | $23,19 | $21,07 | 18,42M |
| 2026-09-21 | $22,33 | -1,59 % | $22,85 | $22,99 | $22,24 | 10,84M |
| 2026-09-18 | $22,69 | -2,58 % | $23,50 | $23,59 | $22,56 | 33,91M |
| 2026-09-17 | $23,29 | +1,00 % | $23,03 | $23,63 | $22,75 | 8,38M |
| 2026-09-16 | $23,06 | -3,43 % | $23,45 | $23,70 | $22,66 | 11,33M |
| 2026-09-15 | $23,88 | -0,13 % | $23,54 | $24,78 | $23,48 | 8,48M |
| 2026-09-14 | $23,91 | +3,06 % | $24,00 | $24,28 | $23,15 | 14,38M |
| 2026-09-11 | $23,20 | +4,79 % | $21,90 | $23,36 | $21,80 | 13,54M |
| 2026-09-10 | $22,14 | +0,59 % | $21,96 | $22,58 | $21,62 | 16,77M |
| 2026-09-09 | $22,01 | -3,25 % | $23,05 | $23,14 | $21,83 | 17,92M |
| 2026-09-08 | $22,75 | -5,68 % | $24,00 | $24,10 | $22,57 | 19,43M |
| 2026-09-04 | $24,12 | -4,36 % | $24,69 | $25,02 | $23,90 | 16,51M |
| 2026-09-03 | $25,22 | -1,98 % | $26,36 | $26,75 | $25,13 | 16,82M |
| 2026-09-02 | $25,73 | -5,40 % | $26,78 | $27,24 | $25,68 | 9,63M |
| 2026-09-01 | $27,20 | -1,05 % | $27,06 | $28,39 | $26,57 | 10,65M |
| 2026-08-31 | $27,49 | -4,61 % | $27,60 | $28,00 | $27,31 | 19,94M |
| 2026-08-28 | $28,82 | -5,88 % | $30,18 | $30,92 | $28,76 | 19,10M |
| 2026-08-27 | $30,62 | +13,28 % | $28,00 | $31,22 | $27,74 | 27,59M |
| 2026-08-26 | $27,03 | -0,88 % | $26,03 | $27,42 | $25,63 | 10,28M |
| 2026-08-25 | $27,27 | -0,62 % | $27,20 | $27,97 | $26,86 | 10,67M |
| 2026-08-24 | $27,44 | +1,25 % | $26,97 | $27,60 | $26,63 | 8,37M |
| 2026-08-21 | $27,10 | -0,77 % | $27,20 | $27,78 | $26,47 | 10,74M |
| 2026-08-20 | $27,31 | +1,94 % | $27,11 | $28,03 | $26,84 | 15,44M |
| 2026-08-19 | $26,79 | +3,00 % | $26,35 | $27,30 | $26,09 | 13,56M |
| 2026-08-18 | $26,01 | +4,08 % | $25,25 | $26,47 | $25,25 | 13,82M |
| 2026-08-17 | $24,99 | -1,69 % | $24,98 | $25,98 | $24,66 | 10,34M |
| 2026-08-14 | $25,42 | -3,53 % | $26,29 | $26,50 | $25,23 | 12,50M |
| 2026-08-13 | $26,35 | +10,95 % | $23,70 | $26,80 | $23,37 | 24,13M |
| 2026-08-12 | $23,75 | -4,50 % | $24,32 | $24,96 | $23,41 | 14,04M |
| 2026-08-11 | $24,87 | -2,05 % | $24,86 | $25,62 | $24,54 | 17,40M |
| 2026-08-10 | $25,39 | +9,02 % | $22,90 | $25,46 | $22,80 | 25,64M |
| 2026-08-07 | $23,29 | -2,84 % | $24,07 | $24,56 | $23,25 | 31,62M |
| 2026-08-06 | $23,97 | -14,85 % | $23,23 | $24,63 | $22,14 | 53,41M |
| 2026-08-05 | $28,15 | +3,80 % | $27,48 | $28,48 | $27,17 | 45,75M |
| 2026-08-04 | $27,12 | +8,83 % | $24,70 | $27,31 | $24,50 | 26,80M |
| 2026-08-03 | $24,92 | +2,47 % | $23,90 | $26,10 | $23,79 | 34,43M |
| 2026-07-31 | $24,32 | +2,36 % | $23,49 | $25,05 | $23,10 | 24,73M |
| 2026-07-30 | $23,76 | -4,04 % | $23,81 | $24,37 | $22,99 | 16,21M |
| 2026-07-29 | $24,76 | +1,56 % | $24,34 | $25,56 | $24,21 | 20,25M |
| 2026-07-28 | $24,38 | +6,28 % | $23,15 | $24,58 | $22,65 | 18,33M |
| 2026-07-27 | $22,94 | +8,62 % | $21,89 | $22,96 | $21,62 | 14,70M |
| 2026-07-24 | $21,12 | +5,60 % | $20,40 | $21,31 | $20,37 | 14,24M |
| 2026-07-23 | $20,00 | -6,85 % | $21,69 | $21,78 | $19,90 | 16,41M |
| 2026-07-22 | $21,47 | -2,10 % | $22,00 | $22,04 | $20,90 | 13,49M |
| 2026-07-21 | $21,93 | -8,70 % | $23,35 | $23,81 | $21,76 | 30,30M |
| 2026-07-20 | $24,02 | +0,29 % | $23,33 | $24,87 | $23,14 | 17,50M |
| 2026-07-17 | $23,95 | +2,31 % | $22,93 | $24,39 | $22,88 | 28,83M |
| 2026-07-16 | $23,41 | -0,38 % | $24,20 | $24,35 | $22,22 | 17,05M |
| 2026-07-15 | $23,50 | -1,51 % | $24,15 | $24,28 | $23,04 | 15,18M |
| 2026-07-14 | $23,86 | +0,89 % | $22,03 | $24,87 | $21,42 | 33,22M |
| 2026-07-13 | $23,65 | +12,03 % | $21,57 | $23,89 | $21,55 | 29,82M |
| 2026-07-10 | $21,11 | -5,17 % | $22,85 | $23,11 | $20,97 | 18,03M |
| 2026-07-09 | $22,26 | +2,72 % | $20,67 | $22,34 | $20,44 | 37,10M |
| 2026-07-08 | $21,67 | -2,34 % | $21,81 | $22,24 | $21,34 | 32,77M |
| 2026-07-07 | $22,19 | +5,27 % | $22,33 | $23,42 | $21,80 | 26,90M |
| 2026-07-06 | $21,08 | -1,22 % | $20,76 | $21,75 | $20,08 | 12,35M |
| 2026-07-02 | $21,34 | +9,49 % | $19,49 | $21,88 | $19,26 | 25,63M |
| 2026-07-01 | $19,49 | +7,74 % | $18,65 | $20,05 | $18,61 | 16,52M |
| 2026-06-30 | $18,09 | -5,19 % | $18,86 | $19,27 | $17,94 | 16,82M |
| 2026-06-29 | $19,08 | +2,47 % | $19,05 | $19,30 | $18,52 | 18,71M |
| 2026-06-26 | $18,62 | +10,57 % | $16,91 | $18,66 | $16,81 | 32,17M |
| 2026-06-25 | $16,84 | -9,66 % | $18,21 | $18,27 | $16,80 | 25,21M |
| 2026-06-24 | $18,64 | -1,84 % | $18,91 | $19,50 | $18,35 | 17,71M |
| 2026-06-23 | $18,99 | -0,47 % | $19,01 | $20,03 | $18,94 | 16,88M |
| 2026-06-22 | $19,08 | +1,06 % | $18,50 | $20,13 | $18,32 | 17,06M |
| 2026-06-18 | $18,88 | +1,23 % | $18,95 | $19,18 | $18,29 | 20,67M |
| 2026-06-17 | $18,65 | +3,73 % | $18,95 | $19,86 | $18,23 | 29,75M |
| 2026-06-16 | $17,98 | -2,86 % | $18,28 | $18,50 | $17,88 | 12,87M |
| 2026-06-15 | $18,51 | -0,16 % | $18,87 | $19,40 | $18,47 | 18,38M |
| 2026-06-12 | $18,54 | -4,14 % | $18,98 | $19,13 | $17,83 | 23,45M |
| 2026-06-11 | $19,34 | -2,27 % | $19,47 | $19,73 | $18,75 | 20,11M |
| 2026-06-10 | $19,79 | -3,42 % | $19,71 | $20,63 | $19,61 | 12,60M |
| 2026-06-09 | $20,49 | -2,89 % | $20,69 | $21,13 | $19,76 | 16,64M |
| 2026-06-08 | $21,10 | -2,99 % | $21,60 | $21,94 | $21,06 | 11,07M |
| 2026-06-05 | $21,75 | -3,38 % | $22,44 | $22,66 | $21,26 | 16,44M |
| 2026-06-04 | $22,51 | -1,23 % | $23,50 | $23,60 | $22,43 | 14,25M |
| 2026-06-03 | $22,79 | -6,18 % | $23,90 | $23,90 | $22,28 | 14,78M |
| 2026-06-02 | $24,29 | -10,44 % | $25,52 | $25,92 | $24,00 | 20,36M |
| 2026-06-01 | $27,12 | +6,35 % | $26,31 | $27,74 | $25,35 | 23,46M |
| 2026-05-29 | $25,50 | +8,70 % | $23,39 | $25,76 | $22,83 | 32,66M |
| 2026-05-28 | $23,46 | +9,93 % | $21,70 | $23,75 | $21,36 | 18,80M |
| 2026-05-27 | $21,34 | -2,82 % | $21,58 | $22,43 | $21,09 | 15,99M |
| 2026-05-26 | $21,96 | -3,30 % | $22,70 | $23,05 | $21,84 | 14,05M |