56,255€
0,27%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 56,26 | 56,50 | 56,26 | 56,45 | 0,61% | - |
| 21.11.2025 | 53,98 | 56,57 | 52,26 | 56,11 | 3,13% | 150,00 |
| 20.11.2025 | 58,49 | 59,57 | 54,37 | 54,40 | -4,22% | 59,00 |
| 19.11.2025 | 56,59 | 57,90 | 54,71 | 56,80 | -1,53% | - |
| 18.11.2025 | 58,81 | 58,81 | 56,26 | 57,68 | -0,06% | 306,00 |
| 17.11.2025 | 60,90 | 62,30 | 57,19 | 57,71 | -5,00% | 10,00 |
| 14.11.2025 | 63,02 | 63,66 | 59,97 | 60,75 | -2,86% | 317,00 |
| 13.11.2025 | 68,02 | 68,24 | 60,35 | 62,54 | -7,70% | 416,00 |
| 12.11.2025 | 64,77 | 68,33 | 64,77 | 67,75 | 4,13% | 305,00 |
| 11.11.2025 | 65,72 | 67,06 | 63,68 | 65,07 | -1,15% | 5,00 |
| 10.11.2025 | 65,30 | 67,56 | 63,98 | 65,82 | 4,78% | 253,00 |
| 07.11.2025 | 63,86 | 64,43 | 58,96 | 62,82 | 9,47% | 791,00 |
| 06.11.2025 | 62,15 | 62,32 | 57,36 | 57,38 | -8,35% | 513,00 |
| 05.11.2025 | 61,26 | 63,48 | 59,93 | 62,61 | 0,76% | 44,00 |
| 04.11.2025 | 61,49 | 63,40 | 60,27 | 62,14 | -0,76% | 38,00 |
| 03.11.2025 | 62,79 | 64,11 | 62,01 | 62,61 | 0,63% | 125,00 |
| 31.10.2025 | 60,44 | 62,57 | 59,54 | 62,22 | 3,30% | 12,00 |
| 30.10.2025 | 62,40 | 62,86 | 58,71 | 60,23 | -4,15% | 167,00 |
| 29.10.2025 | 65,14 | 65,88 | 62,33 | 62,84 | -3,53% | 396,00 |
| 28.10.2025 | 65,70 | 66,32 | 63,72 | 65,14 | -0,94% | 344,00 |
| 27.10.2025 | 64,89 | 67,39 | 64,86 | 65,75 | 0,82% | 359,00 |
| 24.10.2025 | 65,24 | 67,82 | 64,89 | 65,22 | -0,05% | 426,00 |
| 23.10.2025 | 62,97 | 66,29 | 61,96 | 65,25 | 4,78% | 86,00 |
| 22.10.2025 | 64,49 | 64,96 | 60,30 | 62,27 | -2,38% | 581,00 |
| 21.10.2025 | 62,15 | 64,78 | 61,61 | 63,79 | 3,00% | 256,00 |
| 20.10.2025 | 58,69 | 62,28 | 58,32 | 61,93 | 6,57% | 348,00 |
| 17.10.2025 | 58,85 | 59,70 | 55,04 | 58,11 | -1,72% | 922,00 |
| 16.10.2025 | 62,98 | 63,20 | 58,40 | 59,12 | -5,51% | 135,00 |
| 15.10.2025 | 62,62 | 64,53 | 62,11 | 62,57 | -1,32% | 1,00 |
| 14.10.2025 | 63,48 | 64,04 | 60,29 | 63,41 | 0,26% | 82,00 |
| 13.10.2025 | 60,54 | 63,89 | 60,54 | 63,25 | 2,06% | 130,00 |
| 10.10.2025 | 66,86 | 67,96 | 61,21 | 61,97 | -7,54% | 452,00 |
| 09.10.2025 | 64,81 | 68,34 | 64,37 | 67,02 | 3,93% | 195,00 |
| 08.10.2025 | 65,79 | 66,83 | 64,36 | 64,49 | -1,79% | 401,00 |
| 07.10.2025 | 65,02 | 66,17 | 63,57 | 65,66 | 1,43% | 422,00 |
| 06.10.2025 | 63,80 | 66,67 | 63,64 | 64,74 | 1,51% | 704,00 |
| 03.10.2025 | 66,08 | 67,13 | 63,46 | 63,77 | -3,63% | 875,00 |
| 02.10.2025 | 64,05 | 66,56 | 62,74 | 66,18 | 4,32% | 316,00 |
| 01.10.2025 | 61,13 | 64,86 | 60,71 | 63,44 | 2,36% | 576,00 |
| 30.09.2025 | 65,18 | 65,33 | 60,18 | 61,98 | -4,97% | 592,00 |
| 29.09.2025 | 65,14 | 66,05 | 63,36 | 65,22 | -0,32% | 817,00 |
| 26.09.2025 | 66,84 | 67,95 | 64,30 | 65,43 | -1,99% | 1.628,00 |
| 25.09.2025 | 69,64 | 70,28 | 66,32 | 66,76 | -4,34% | 6.111,00 |
| 24.09.2025 | 70,90 | 72,42 | 69,68 | 69,79 | -1,20% | 991,00 |
| 23.09.2025 | 76,09 | 76,48 | 70,59 | 70,63 | -7,48% | 18,00 |
| 22.09.2025 | 78,44 | 78,48 | 74,57 | 76,34 | -1,41% | 472,00 |
| 19.09.2025 | 76,63 | 78,25 | 75,99 | 77,43 | 1,51% | 6,00 |
| 18.09.2025 | 77,37 | 78,04 | 75,82 | 76,28 | -0,07% | 839,00 |
| 17.09.2025 | 75,86 | 76,98 | 73,72 | 76,33 | 1,12% | 57,00 |
| 16.09.2025 | 76,15 | 76,34 | 73,32 | 75,49 | -0,59% | 579,00 |
| 15.09.2025 | 71,12 | 76,02 | 70,98 | 75,94 | 6,57% | 231,00 |
| 12.09.2025 | 69,50 | 71,61 | 67,82 | 71,26 | 2,59% | 470,00 |
| 11.09.2025 | 72,66 | 73,46 | 69,29 | 69,46 | -3,55% | 321,00 |
| 10.09.2025 | 75,56 | 77,18 | 71,79 | 72,02 | -4,91% | 350,00 |
| 09.09.2025 | 73,18 | 75,86 | 72,18 | 75,74 | 3,34% | - |
| 08.09.2025 | 74,37 | 75,39 | 73,05 | 73,29 | -1,64% | 137,00 |
| 05.09.2025 | 76,99 | 79,30 | 73,68 | 74,51 | -3,11% | 201,00 |
| 04.09.2025 | 73,13 | 78,42 | 73,02 | 76,90 | 5,14% | 251,00 |
| 03.09.2025 | 70,90 | 73,30 | 70,50 | 73,14 | 3,39% | 206,00 |
| 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 |