29,180€
1,21%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 28,86 | 30,36 | 28,56 | 29,26 | 1,49% | 100,00 |
| 17.04.2024 | 29,18 | 29,80 | 28,83 | 28,83 | -1,25% | 110,00 |
| 16.04.2024 | 29,21 | 29,35 | 27,84 | 29,20 | -0,18% | 125,00 |
| 15.04.2024 | 30,36 | 31,08 | 29,17 | 29,25 | -4,49% | 107,00 |
| 12.04.2024 | 31,39 | 31,67 | 30,39 | 30,62 | -2,62% | 35,00 |
| 11.04.2024 | 31,00 | 31,53 | 30,48 | 31,45 | 1,06% | - |
| 10.04.2024 | 32,58 | 32,84 | 30,74 | 31,12 | -4,54% | - |
| 09.04.2024 | 31,40 | 32,66 | 31,00 | 32,60 | 3,76% | 112,00 |
| 08.04.2024 | 30,26 | 31,76 | 30,26 | 31,41 | 3,74% | 1.281,00 |
| 05.04.2024 | 29,82 | 30,87 | 29,26 | 30,28 | 1,91% | 1.827,00 |
| 04.04.2024 | 31,09 | 31,86 | 29,49 | 29,71 | -4,45% | 153,00 |
| 03.04.2024 | 31,67 | 31,94 | 30,81 | 31,10 | -1,78% | - |
| 02.04.2024 | 34,58 | 34,58 | 30,46 | 31,66 | -8,23% | 336,00 |
| 28.03.2024 | 34,00 | 35,40 | 33,70 | 34,50 | 1,92% | 136,00 |
| 27.03.2024 | 34,80 | 35,35 | 32,85 | 33,85 | -2,45% | - |
| 26.03.2024 | 33,80 | 35,55 | 33,60 | 34,70 | 2,51% | 539,00 |
| 25.03.2024 | 33,20 | 34,50 | 33,00 | 33,85 | 1,96% | 100,00 |
| 22.03.2024 | 34,75 | 34,95 | 32,90 | 33,20 | -4,18% | 152,00 |
| 21.03.2024 | 34,70 | 36,20 | 34,45 | 34,65 | -0,29% | 78,00 |
| 20.03.2024 | 31,15 | 34,85 | 31,00 | 34,75 | 11,38% | 102,00 |
| 19.03.2024 | 31,25 | 31,65 | 29,95 | 31,20 | -0,48% | 61,00 |
| 18.03.2024 | 30,90 | 31,85 | 30,65 | 31,35 | 1,29% | - |
| 15.03.2024 | 30,80 | 31,25 | 30,35 | 30,95 | 0,65% | 122,00 |
| 14.03.2024 | 35,45 | 36,10 | 30,20 | 30,75 | -13,14% | 622,00 |
| 13.03.2024 | 34,35 | 36,85 | 33,70 | 35,40 | 3,06% | 1.938,00 |
| 12.03.2024 | 34,30 | 35,00 | 32,95 | 34,35 | 0,29% | - |
| 11.03.2024 | 35,50 | 36,15 | 34,00 | 34,25 | -3,52% | 51,00 |
| 08.03.2024 | 33,40 | 36,45 | 33,20 | 35,50 | 6,29% | 157,00 |
| 07.03.2024 | 33,90 | 34,75 | 33,15 | 33,40 | -1,47% | 92,00 |
| 06.03.2024 | 33,30 | 35,20 | 33,25 | 33,90 | 1,65% | 150,00 |
| 05.03.2024 | 34,65 | 34,70 | 32,95 | 33,35 | -3,75% | 289,00 |
| 04.03.2024 | 35,00 | 36,15 | 34,10 | 34,65 | -1,00% | 475,00 |
| 01.03.2024 | 34,80 | 35,45 | 33,90 | 35,00 | 0,57% | 122,00 |
| 29.02.2024 | 34,35 | 36,20 | 34,15 | 34,80 | 1,46% | 131,00 |
| 28.02.2024 | 36,25 | 36,35 | 34,25 | 34,30 | -5,38% | - |
| 27.02.2024 | 34,25 | 36,40 | 34,25 | 36,25 | 5,84% | 575,00 |
| 26.02.2024 | 34,10 | 34,55 | 33,75 | 34,25 | 0,44% | 25,00 |
| 23.02.2024 | 35,05 | 35,70 | 33,85 | 34,10 | -2,85% | - |
| 22.02.2024 | 34,25 | 35,85 | 34,25 | 35,10 | 2,33% | 182,00 |
| 21.02.2024 | 35,05 | 35,05 | 33,25 | 34,30 | -2,00% | 61,00 |
| 20.02.2024 | 35,55 | 35,55 | 33,75 | 35,00 | -1,55% | 390,00 |
| 19.02.2024 | 35,35 | 35,60 | 35,30 | 35,55 | 0,71% | 37,00 |
| 16.02.2024 | 38,65 | 39,00 | 35,30 | 35,30 | -8,67% | 1.038,00 |
| 15.02.2024 | 38,35 | 39,10 | 38,00 | 38,65 | 0,78% | 186,00 |
| 14.02.2024 | 36,55 | 38,75 | 36,55 | 38,35 | 4,92% | 519,00 |
| 13.02.2024 | 41,80 | 42,15 | 35,90 | 36,55 | -12,66% | 405,00 |
| 12.02.2024 | 40,80 | 44,00 | 40,30 | 41,85 | 3,08% | 866,00 |
| 09.02.2024 | 40,05 | 46,30 | 39,00 | 40,60 | 2,78% | 2.235,00 |
| 08.02.2024 | 41,70 | 50,80 | 35,35 | 39,50 | -5,28% | 3.695,00 |
| 07.02.2024 | 40,40 | 42,30 | 39,75 | 41,70 | 3,22% | 619,00 |
| 06.02.2024 | 38,70 | 40,45 | 38,25 | 40,40 | 3,99% | 145,00 |
| 05.02.2024 | 37,90 | 39,00 | 36,95 | 38,85 | 2,51% | 714,00 |
| 02.02.2024 | 37,05 | 39,20 | 34,85 | 37,90 | 2,16% | 198,00 |
| 01.02.2024 | 37,60 | 38,55 | 34,70 | 37,10 | -1,20% | 185,00 |
| 31.01.2024 | 39,10 | 40,80 | 37,30 | 37,55 | -4,09% | 463,00 |
| 30.01.2024 | 40,70 | 40,85 | 39,00 | 39,15 | -3,33% | 790,00 |
| 29.01.2024 | 38,15 | 41,10 | 38,10 | 40,50 | 6,58% | 697,00 |
| 26.01.2024 | 37,55 | 39,65 | 36,90 | 38,00 | 1,06% | 552,00 |
| 25.01.2024 | 36,95 | 38,80 | 36,50 | 37,60 | 1,48% | 73,00 |
| 24.01.2024 | 38,95 | 40,05 | 36,90 | 37,05 | -4,26% | 45,00 |
| 23.01.2024 | 41,00 | 42,10 | 38,55 | 38,70 | -5,61% | 1.189,00 |
| 22.01.2024 | 38,85 | 43,80 | 38,85 | 41,00 | 5,53% | 5.142,00 |
| 19.01.2024 | 36,95 | 38,90 | 36,30 | 38,85 | 5,28% | 574,00 |
| 18.01.2024 | 37,75 | 39,45 | 36,45 | 36,90 | -2,12% | 75,00 |
| 17.01.2024 | 37,65 | 37,85 | 36,30 | 37,70 | 0,00% | 115,00 |
| 16.01.2024 | 37,90 | 39,00 | 37,05 | 37,70 | -0,53% | 129,00 |
| 15.01.2024 | 38,05 | 38,10 | 37,90 | 37,90 | -0,39% | 42,00 |
| 12.01.2024 | 39,05 | 40,20 | 38,00 | 38,05 | -2,44% | 660,00 |
| 11.01.2024 | 39,80 | 40,40 | 37,60 | 39,00 | -2,01% | 16,00 |
| 10.01.2024 | 40,25 | 41,00 | 39,05 | 39,80 | -1,12% | 50,00 |
| 09.01.2024 | 41,60 | 41,70 | 40,00 | 40,25 | -3,13% | 615,00 |
| 08.01.2024 | 39,50 | 41,90 | 38,85 | 41,55 | 5,19% | 75,00 |
| 05.01.2024 | 38,80 | 39,95 | 37,45 | 39,50 | 1,80% | 239,00 |
| 04.01.2024 | 39,80 | 40,85 | 38,75 | 38,80 | -2,39% | 1.568,00 |
| 03.01.2024 | 42,60 | 42,60 | 39,65 | 39,75 | -6,69% | 976,00 |
| 02.01.2024 | 46,80 | 46,80 | 41,75 | 42,60 | -8,97% | 4.865,00 |
| 29.12.2023 | 46,45 | 46,80 | 46,35 | 46,80 | 0,75% | 907,00 |
| 28.12.2023 | 46,15 | 46,50 | 45,00 | 46,45 | 0,76% | 847,00 |
| 27.12.2023 | 44,45 | 47,20 | 44,45 | 46,10 | 3,60% | 142,00 |
| 22.12.2023 | 43,65 | 45,55 | 43,45 | 44,50 | 1,95% | 1.061,00 |
| 21.12.2023 | 41,60 | 44,50 | 41,60 | 43,65 | 5,05% | 3.977,00 |
| 20.12.2023 | 46,15 | 47,30 | 41,15 | 41,55 | -9,97% | 2.848,00 |
| 19.12.2023 | 40,00 | 46,95 | 39,85 | 46,15 | 15,38% | 3.622,00 |
| 18.12.2023 | 40,40 | 40,90 | 37,20 | 40,00 | -0,74% | 225,00 |
| 15.12.2023 | 40,80 | 42,10 | 39,60 | 40,30 | -1,10% | 1.507,00 |
| 14.12.2023 | 40,80 | 42,85 | 39,00 | 40,75 | -0,24% | 1.384,00 |
| 13.12.2023 | 36,65 | 41,05 | 35,85 | 40,85 | 11,46% | 1.418,00 |
| 12.12.2023 | 37,05 | 37,85 | 35,10 | 36,65 | -1,08% | 794,00 |
| 11.12.2023 | 39,50 | 40,80 | 35,95 | 37,05 | -5,24% | 1.155,00 |
| 08.12.2023 | 36,55 | 39,10 | 36,55 | 39,10 | 6,98% | - |
| 07.12.2023 | 35,55 | 36,85 | 34,60 | 36,55 | 2,67% | 1.568,00 |
| 06.12.2023 | 35,35 | 38,85 | 35,35 | 35,60 | 0,85% | 1.208,00 |
| 05.12.2023 | 35,55 | 35,85 | 33,45 | 35,30 | -0,84% | 1.861,00 |
| 04.12.2023 | 34,60 | 36,10 | 33,80 | 35,60 | 2,89% | 885,00 |
| 01.12.2023 | 31,50 | 34,85 | 31,05 | 34,60 | 9,49% | 2.238,00 |
| 30.11.2023 | 31,10 | 32,00 | 30,10 | 31,60 | 1,61% | 406,00 |
| 29.11.2023 | 29,75 | 31,85 | 29,40 | 31,10 | 4,71% | 1.229,00 |
| 28.11.2023 | 26,85 | 30,05 | 26,25 | 29,70 | 10,61% | 2.662,00 |
| 27.11.2023 | 23,95 | 27,75 | 23,80 | 26,85 | 12,82% | 2.356,00 |
| 24.11.2023 | 23,40 | 24,20 | 23,40 | 23,80 | 0,85% | 7.537,00 |