39,520€
-7,94%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 42,15 | 42,18 | 38,83 | 39,01 | -9,12% | - |
| 26.02.2026 | 40,73 | 43,09 | 40,37 | 42,93 | 5,52% | - |
| 25.02.2026 | 40,62 | 41,23 | 40,07 | 40,68 | 1,11% | - |
| 24.02.2026 | 40,14 | 41,20 | 39,60 | 40,23 | 0,76% | - |
| 23.02.2026 | 43,15 | 43,15 | 39,90 | 39,93 | -9,13% | - |
| 20.02.2026 | 43,91 | 44,82 | 42,85 | 43,94 | 0,86% | - |
| 19.02.2026 | 43,93 | 44,10 | 41,95 | 43,57 | -1,12% | - |
| 18.02.2026 | 43,51 | 44,75 | 43,28 | 44,06 | 1,36% | - |
| 17.02.2026 | 41,78 | 44,11 | 41,33 | 43,47 | 3,72% | - |
| 16.02.2026 | 41,98 | 41,98 | 41,89 | 41,91 | -0,38% | - |
| 13.02.2026 | 41,86 | 42,85 | 41,00 | 42,07 | -0,78% | - |
| 12.02.2026 | 47,72 | 48,27 | 41,83 | 42,40 | -10,26% | - |
| 11.02.2026 | 50,33 | 51,78 | 46,33 | 47,25 | -5,62% | - |
| 10.02.2026 | 48,19 | 52,19 | 48,19 | 50,06 | 2,60% | - |
| 09.02.2026 | 48,31 | 49,39 | 46,77 | 48,79 | 3,55% | - |
| 06.02.2026 | 50,54 | 51,63 | 46,87 | 47,12 | -6,06% | - |
| 05.02.2026 | 52,99 | 53,45 | 49,35 | 50,16 | -3,81% | - |
| 04.02.2026 | 53,05 | 53,06 | 50,04 | 52,15 | 1,73% | - |
| 03.02.2026 | 52,79 | 54,87 | 50,51 | 51,26 | -2,87% | 70,00 |
| 02.02.2026 | 49,58 | 53,16 | 49,00 | 52,78 | 4,08% | 115,00 |
| 30.01.2026 | 52,14 | 52,68 | 50,37 | 50,71 | -2,21% | 124,00 |
| 29.01.2026 | 55,05 | 55,14 | 51,35 | 51,85 | -5,84% | - |
| 28.01.2026 | 57,65 | 58,26 | 54,47 | 55,07 | -3,76% | - |
| 27.01.2026 | 58,07 | 60,07 | 56,77 | 57,22 | -1,73% | - |
| 26.01.2026 | 60,20 | 60,74 | 57,72 | 58,22 | -2,77% | - |
| 23.01.2026 | 61,86 | 63,32 | 59,88 | 59,88 | -3,18% | - |
| 22.01.2026 | 60,70 | 63,27 | 60,58 | 61,85 | 0,75% | - |
| 21.01.2026 | 60,69 | 63,34 | 58,76 | 61,39 | 0,85% | - |
| 20.01.2026 | 62,53 | 62,53 | 60,54 | 60,87 | -2,80% | 50,00 |
| 19.01.2026 | 63,34 | 63,92 | 62,40 | 62,62 | -2,15% | - |
| 16.01.2026 | 62,10 | 65,46 | 62,10 | 64,00 | 3,21% | - |
| 15.01.2026 | 62,22 | 63,80 | 61,78 | 62,01 | -0,61% | 61,00 |
| 14.01.2026 | 65,15 | 65,36 | 60,51 | 62,39 | -3,86% | - |
| 13.01.2026 | 65,18 | 66,63 | 62,06 | 64,89 | -1,68% | 2.995,00 |
| 12.01.2026 | 70,54 | 73,84 | 64,54 | 66,00 | -5,71% | 2.346,00 |
| 09.01.2026 | 70,00 | 71,22 | 68,70 | 70,00 | -0,34% | - |
| 08.01.2026 | 71,04 | 71,11 | 68,59 | 70,24 | -1,76% | - |
| 07.01.2026 | 70,25 | 71,78 | 69,77 | 71,50 | 1,79% | 85,00 |
| 06.01.2026 | 68,89 | 70,24 | 67,17 | 70,24 | 1,98% | 301,00 |
| 05.01.2026 | 63,67 | 69,35 | 63,23 | 68,88 | 9,33% | 410,00 |
| 02.01.2026 | 64,09 | 65,27 | 62,19 | 63,00 | -1,72% | 215,00 |
| 30.12.2025 | 63,93 | 64,11 | 63,92 | 64,11 | -0,20% | 70,00 |
| 29.12.2025 | 64,36 | 64,70 | 63,12 | 64,24 | 0,23% | 438,00 |
| 23.12.2025 | 66,90 | 66,97 | 63,50 | 64,09 | -3,79% | - |
| 22.12.2025 | 65,24 | 67,19 | 64,50 | 66,62 | 2,13% | 70,00 |
| 19.12.2025 | 65,17 | 66,84 | 64,98 | 65,23 | -0,23% | 186,00 |
| 18.12.2025 | 61,59 | 66,80 | 61,28 | 65,38 | 6,47% | 1,00 |
| 17.12.2025 | 62,44 | 64,47 | 61,17 | 61,40 | -1,24% | 72,00 |
| 16.12.2025 | 55,60 | 62,30 | 54,95 | 62,17 | 10,76% | 115,00 |
| 15.12.2025 | 57,74 | 58,02 | 55,89 | 56,13 | -2,23% | - |
| 12.12.2025 | 58,97 | 59,07 | 56,74 | 57,41 | -2,26% | 6,00 |
| 11.12.2025 | 60,39 | 60,58 | 55,84 | 58,74 | -3,12% | 320,00 |
| 10.12.2025 | 58,77 | 60,68 | 58,30 | 60,63 | 2,75% | - |
| 09.12.2025 | 58,24 | 60,07 | 57,81 | 59,00 | 0,92% | 12,00 |
| 08.12.2025 | 58,37 | 58,93 | 57,35 | 58,47 | -0,05% | 6,00 |
| 05.12.2025 | 59,15 | 59,39 | 57,77 | 58,50 | -0,98% | 44,00 |
| 04.12.2025 | 59,84 | 60,07 | 57,17 | 59,08 | -0,84% | 40,00 |
| 03.12.2025 | 57,81 | 60,55 | 57,07 | 59,58 | 2,13% | - |
| 02.12.2025 | 59,37 | 61,90 | 57,87 | 58,34 | -2,56% | 150,00 |
| 01.12.2025 | 61,14 | 61,81 | 59,19 | 59,87 | -2,14% | 104,00 |
| 28.11.2025 | 59,83 | 61,42 | 59,67 | 61,18 | 2,54% | - |
| 27.11.2025 | 59,53 | 59,71 | 59,29 | 59,66 | -0,59% | - |
| 26.11.2025 | 59,55 | 60,57 | 59,36 | 60,02 | 0,88% | 134,00 |
| 25.11.2025 | 58,08 | 59,64 | 57,24 | 59,49 | 3,06% | 56,00 |
| 24.11.2025 | 56,26 | 58,33 | 55,75 | 57,73 | 2,89% | 163,00 |
| 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 |