70,790€
-7,02%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 75,69 | 76,38 | 70,15 | 70,74 | -7,09% | 645,00 |
| 01.09.2025 | 75,81 | 76,26 | 75,18 | 76,14 | 0,65% | 771,00 |
| 29.08.2025 | 75,16 | 85,70 | 74,20 | 75,65 | 10,53% | 2.532,00 |
| 28.08.2025 | 66,30 | 69,35 | 66,16 | 68,44 | 2,58% | 183,00 |
| 27.08.2025 | 67,02 | 68,03 | 65,75 | 66,72 | -0,19% | 73,00 |
| 26.08.2025 | 66,86 | 68,21 | 65,92 | 66,85 | 0,16% | 89,00 |
| 25.08.2025 | 68,24 | 68,60 | 65,30 | 66,74 | -1,32% | 1,00 |
| 22.08.2025 | 64,25 | 68,68 | 63,95 | 67,63 | 5,28% | 42,00 |
| 21.08.2025 | 62,54 | 64,53 | 61,38 | 64,24 | 2,35% | 194,00 |
| 20.08.2025 | 63,56 | 64,17 | 60,72 | 62,76 | -0,83% | 30,00 |
| 19.08.2025 | 67,37 | 67,44 | 62,99 | 63,29 | -5,67% | 280,00 |
| 18.08.2025 | 67,21 | 68,53 | 66,70 | 67,09 | -0,10% | 43,00 |
| 15.08.2025 | 65,90 | 67,41 | 65,03 | 67,16 | 1,55% | 9,00 |
| 14.08.2025 | 66,21 | 67,13 | 64,46 | 66,14 | -0,41% | 101,00 |
| 13.08.2025 | 65,89 | 68,20 | 65,64 | 66,41 | 0,82% | 155,00 |
| 12.08.2025 | 62,52 | 66,68 | 62,52 | 65,87 | 4,78% | 114,00 |
| 11.08.2025 | 62,86 | 63,94 | 60,22 | 62,86 | 1,12% | 445,00 |
| 08.08.2025 | 67,51 | 68,47 | 61,27 | 62,17 | -8,20% | 374,00 |
| 07.08.2025 | 66,28 | 68,41 | 65,93 | 67,72 | 2,10% | 351,00 |
| 06.08.2025 | 64,62 | 66,67 | 63,65 | 66,33 | 2,63% | 274,00 |
| 05.08.2025 | 64,50 | 66,32 | 61,83 | 64,63 | 0,04% | 62,00 |
| 04.08.2025 | 57,50 | 64,96 | 57,29 | 64,61 | 15,24% | 100,00 |
| 01.08.2025 | 60,09 | 60,17 | 54,68 | 56,06 | -6,65% | 222,00 |
| 31.07.2025 | 59,23 | 60,84 | 59,02 | 60,06 | 1,71% | 23,00 |
| 30.07.2025 | 58,71 | 60,50 | 58,25 | 59,05 | 0,33% | 130,00 |
| 29.07.2025 | 58,27 | 60,34 | 57,55 | 58,85 | 1,04% | 140,00 |
| 28.07.2025 | 57,55 | 58,98 | 57,31 | 58,25 | 1,93% | - |
| 25.07.2025 | 56,22 | 57,52 | 55,73 | 57,14 | 1,93% | 7,00 |
| 24.07.2025 | 55,69 | 56,82 | 55,28 | 56,06 | 0,57% | 25,00 |
| 23.07.2025 | 56,11 | 56,84 | 54,70 | 55,75 | 0,12% | 212,00 |
| 22.07.2025 | 57,53 | 57,53 | 54,45 | 55,68 | -2,49% | 65,00 |
| 21.07.2025 | 59,20 | 61,00 | 57,09 | 57,10 | -3,71% | 230,00 |
| 18.07.2025 | 59,92 | 60,37 | 57,50 | 59,30 | -0,97% | - |
| 17.07.2025 | 58,77 | 60,41 | 58,25 | 59,88 | 3,72% | 300,00 |
| 16.07.2025 | 56,73 | 58,41 | 55,93 | 57,73 | 1,13% | 55,00 |
| 15.07.2025 | 55,21 | 57,81 | 54,45 | 57,09 | 3,99% | 1.455,00 |
| 14.07.2025 | 54,65 | 55,80 | 53,19 | 54,90 | -0,99% | 629,00 |
| 11.07.2025 | 58,27 | 59,81 | 55,22 | 55,45 | -5,44% | 363,00 |
| 10.07.2025 | 58,83 | 59,30 | 57,53 | 58,64 | -0,67% | 250,00 |
| 09.07.2025 | 57,85 | 59,36 | 57,36 | 59,03 | 2,15% | 275,00 |
| 08.07.2025 | 60,73 | 62,51 | 57,12 | 57,79 | -5,09% | 470,00 |
| 07.07.2025 | 58,09 | 60,89 | 57,54 | 60,89 | 4,82% | 109,00 |
| 04.07.2025 | 58,63 | 58,63 | 58,05 | 58,09 | -1,08% | - |
| 03.07.2025 | 57,87 | 59,33 | 57,87 | 58,72 | 1,20% | 200,00 |
| 02.07.2025 | 57,11 | 58,30 | 56,31 | 58,03 | 1,90% | 206,00 |
| 01.07.2025 | 58,68 | 59,22 | 56,55 | 56,95 | -3,00% | - |
| 30.06.2025 | 59,20 | 59,53 | 57,81 | 58,71 | 0,96% | - |
| 27.06.2025 | 57,23 | 59,11 | 56,89 | 58,15 | 1,63% | - |
| 26.06.2025 | 57,00 | 57,75 | 56,18 | 57,21 | 0,56% | - |
| 25.06.2025 | 56,57 | 57,23 | 56,12 | 56,89 | 0,64% | - |
| 24.06.2025 | 54,85 | 56,81 | 54,83 | 56,53 | 5,05% | 50,00 |
| 23.06.2025 | 54,12 | 54,42 | 51,83 | 53,82 | -0,16% | 1.367,00 |
| 20.06.2025 | 52,80 | 54,47 | 52,80 | 53,90 | 2,08% | 242,00 |
| 19.06.2025 | 53,41 | 53,69 | 52,80 | 52,80 | -1,69% | - |
| 18.06.2025 | 52,13 | 54,36 | 51,36 | 53,71 | 2,98% | 2.563,00 |
| 17.06.2025 | 52,55 | 52,95 | 51,74 | 52,16 | -0,92% | - |
| 16.06.2025 | 51,15 | 53,23 | 51,15 | 52,64 | 2,97% | - |
| 13.06.2025 | 52,82 | 52,82 | 50,49 | 51,12 | -3,11% | 530,00 |
| 12.06.2025 | 55,28 | 55,28 | 52,54 | 52,76 | -4,62% | 155,00 |
| 11.06.2025 | 53,48 | 57,06 | 52,79 | 55,32 | 3,53% | 124,00 |
| 10.06.2025 | 54,21 | 54,50 | 52,57 | 53,43 | -0,70% | 100,00 |
| 09.06.2025 | 52,13 | 54,03 | 51,61 | 53,81 | 3,92% | 112,00 |
| 06.06.2025 | 48,50 | 52,46 | 48,50 | 51,78 | 6,23% | 104,00 |
| 05.06.2025 | 47,42 | 50,06 | 47,35 | 48,74 | 2,41% | 177,00 |
| 04.06.2025 | 48,23 | 48,83 | 47,07 | 47,59 | -1,40% | - |
| 03.06.2025 | 46,26 | 48,29 | 45,96 | 48,27 | 4,46% | 30,00 |
| 02.06.2025 | 45,76 | 46,52 | 44,26 | 46,21 | 0,93% | 465,00 |
| 30.05.2025 | 45,49 | 46,14 | 44,78 | 45,78 | 0,03% | 1.598,00 |
| 29.05.2025 | 45,05 | 47,13 | 45,05 | 45,77 | 1,87% | 1.608,00 |
| 28.05.2025 | 45,29 | 45,76 | 44,16 | 44,93 | -0,54% | 340,00 |
| 27.05.2025 | 43,59 | 45,47 | 43,59 | 45,17 | 2,73% | 750,00 |
| 26.05.2025 | 43,45 | 43,98 | 43,12 | 43,97 | 1,39% | - |
| 23.05.2025 | 43,45 | 43,85 | 41,34 | 43,37 | -0,26% | 123,00 |
| 22.05.2025 | 42,05 | 43,72 | 40,91 | 43,48 | 4,06% | 478,00 |
| 21.05.2025 | 44,02 | 44,13 | 41,65 | 41,78 | -5,07% | 1.150,00 |
| 20.05.2025 | 45,88 | 46,17 | 44,01 | 44,01 | -4,21% | 110,00 |
| 19.05.2025 | 46,92 | 46,92 | 44,21 | 45,95 | -2,44% | 37,00 |
| 16.05.2025 | 46,44 | 47,42 | 45,94 | 47,09 | 1,87% | 43,00 |
| 15.05.2025 | 50,65 | 50,65 | 46,21 | 46,23 | -8,77% | 155,00 |
| 14.05.2025 | 48,15 | 51,86 | 48,01 | 50,67 | 5,21% | 166,00 |
| 13.05.2025 | 48,35 | 49,72 | 47,24 | 48,16 | -0,57% | 361,00 |
| 12.05.2025 | 42,04 | 48,81 | 41,26 | 48,44 | 17,52% | 526,00 |
| 09.05.2025 | 44,58 | 45,70 | 40,90 | 41,22 | -14,73% | 601,00 |
| 08.05.2025 | 46,73 | 49,69 | 46,07 | 48,34 | 6,00% | 1.741,00 |
| 07.05.2025 | 43,99 | 45,94 | 43,99 | 45,60 | 1,56% | 30,00 |
| 06.05.2025 | 45,98 | 46,07 | 44,45 | 44,90 | -2,44% | 310,00 |
| 05.05.2025 | 46,35 | 46,94 | 45,06 | 46,03 | -0,67% | 332,00 |
| 02.05.2025 | 43,68 | 46,55 | 43,45 | 46,34 | 5,46% | 60,00 |
| 30.04.2025 | 43,89 | 44,46 | 40,95 | 43,94 | -0,85% | 40,00 |
| 29.04.2025 | 42,99 | 46,30 | 42,69 | 44,31 | 2,81% | 62,00 |
| 28.04.2025 | 43,06 | 44,08 | 42,04 | 43,10 | -0,28% | 177,00 |
| 25.04.2025 | 42,52 | 44,13 | 41,96 | 43,22 | 2,10% | 5,00 |
| 24.04.2025 | 41,78 | 43,29 | 39,69 | 42,34 | 2,33% | 150,00 |
| 23.04.2025 | 38,57 | 42,99 | 38,57 | 41,37 | 7,91% | 300,00 |
| 22.04.2025 | 35,15 | 38,92 | 35,12 | 38,34 | 3,69% | 50,00 |
| 17.04.2025 | 36,60 | 37,62 | 35,88 | 36,97 | 3,29% | - |
| 16.04.2025 | 36,94 | 36,94 | 34,58 | 35,80 | -2,92% | 5,00 |
| 15.04.2025 | 35,40 | 37,15 | 35,34 | 36,87 | 2,62% | 272,00 |
| 14.04.2025 | 35,82 | 37,70 | 35,21 | 35,93 | 0,78% | 280,00 |
| 11.04.2025 | 36,98 | 37,03 | 33,85 | 35,65 | -2,04% | - |