66,495€
0,48%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 66,08 | 66,71 | 65,85 | 66,32 | 0,22% | 300,00 |
| 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 |
| 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 |