60,380€
0,14%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 60,34 | 61,73 | 60,27 | 60,63 | 0,55% | 804,00 |
| 18.12.2024 | 67,43 | 69,60 | 59,71 | 60,30 | -10,53% | 447,00 |
| 17.12.2024 | 67,37 | 68,65 | 63,49 | 67,39 | -1,11% | 197,00 |
| 16.12.2024 | 67,44 | 69,78 | 64,97 | 68,15 | 0,71% | 180,00 |
| 13.12.2024 | 66,46 | 70,00 | 64,67 | 67,67 | 3,13% | 440,00 |
| 12.12.2024 | 66,56 | 68,15 | 64,62 | 65,61 | -1,41% | 181,00 |
| 11.12.2024 | 63,12 | 67,53 | 62,86 | 66,55 | 5,39% | 275,00 |
| 10.12.2024 | 65,37 | 66,54 | 62,53 | 63,15 | -3,41% | 65,00 |
| 09.12.2024 | 67,80 | 69,38 | 63,51 | 65,38 | -3,70% | 18,00 |
| 06.12.2024 | 64,55 | 68,46 | 64,53 | 67,89 | 5,19% | 235,00 |
| 05.12.2024 | 68,03 | 69,55 | 64,51 | 64,54 | -5,12% | 64,00 |
| 04.12.2024 | 67,56 | 68,65 | 66,59 | 68,03 | 0,68% | 90,00 |
| 03.12.2024 | 64,91 | 68,27 | 63,71 | 67,57 | 4,09% | 80,00 |
| 02.12.2024 | 66,12 | 68,99 | 64,17 | 64,91 | -1,84% | 196,00 |
| 29.11.2024 | 64,46 | 67,06 | 64,24 | 66,13 | 2,59% | 143,00 |
| 28.11.2024 | 64,89 | 65,27 | 64,37 | 64,46 | -0,66% | 122,00 |
| 27.11.2024 | 63,16 | 65,36 | 62,35 | 64,89 | 2,72% | 114,00 |
| 26.11.2024 | 66,20 | 66,20 | 62,76 | 63,17 | -4,56% | 350,00 |
| 25.11.2024 | 63,87 | 66,77 | 63,45 | 66,19 | 3,66% | 491,00 |
| 22.11.2024 | 63,06 | 67,20 | 62,25 | 63,86 | 2,10% | 745,00 |
| 21.11.2024 | 59,82 | 63,54 | 59,28 | 62,54 | 4,54% | 477,00 |
| 20.11.2024 | 60,38 | 61,18 | 58,80 | 59,83 | -0,92% | 238,00 |
| 19.11.2024 | 59,27 | 60,44 | 56,34 | 60,38 | 2,55% | 367,00 |
| 18.11.2024 | 53,74 | 59,47 | 53,26 | 58,88 | 10,21% | 906,00 |
| 15.11.2024 | 50,71 | 54,52 | 49,11 | 53,43 | 5,98% | 170,00 |
| 14.11.2024 | 52,19 | 52,32 | 50,15 | 50,41 | -2,84% | 180,00 |
| 13.11.2024 | 56,25 | 56,25 | 51,01 | 51,89 | -6,97% | 331,00 |
| 12.11.2024 | 54,17 | 56,05 | 50,94 | 55,77 | 4,42% | 1.011,00 |
| 11.11.2024 | 43,62 | 54,22 | 43,43 | 53,41 | 23,17% | 620,00 |
| 08.11.2024 | 44,89 | 46,37 | 39,82 | 43,36 | -2,91% | 450,00 |
| 07.11.2024 | 47,18 | 48,25 | 40,07 | 44,66 | -4,72% | 1.130,00 |
| 06.11.2024 | 43,75 | 46,92 | 43,50 | 46,87 | 11,87% | 1.402,00 |
| 05.11.2024 | 40,30 | 42,28 | 39,79 | 41,90 | 4,11% | 50,00 |
| 04.11.2024 | 39,68 | 41,11 | 39,49 | 40,25 | 1,44% | 215,00 |
| 01.11.2024 | 40,32 | 41,19 | 38,69 | 39,68 | -1,60% | - |
| 31.10.2024 | 41,31 | 41,52 | 39,42 | 40,32 | -2,40% | 280,00 |
| 30.10.2024 | 39,68 | 42,59 | 39,27 | 41,31 | 4,10% | 1.245,00 |
| 29.10.2024 | 38,93 | 39,83 | 38,12 | 39,68 | 1,94% | 150,00 |
| 28.10.2024 | 37,73 | 40,21 | 37,73 | 38,93 | 3,12% | 75,00 |
| 25.10.2024 | 38,82 | 39,23 | 37,63 | 37,75 | -2,74% | - |
| 24.10.2024 | 38,94 | 40,05 | 38,24 | 38,82 | -0,30% | 80,00 |
| 23.10.2024 | 40,73 | 41,16 | 38,49 | 38,93 | -4,41% | 590,00 |
| 22.10.2024 | 40,39 | 40,81 | 39,70 | 40,73 | 0,85% | 579,00 |
| 21.10.2024 | 40,91 | 42,33 | 40,14 | 40,38 | -1,25% | 147,00 |
| 18.10.2024 | 40,65 | 41,56 | 39,19 | 40,89 | 0,59% | 638,00 |
| 17.10.2024 | 44,13 | 44,74 | 40,34 | 40,65 | -7,89% | 808,00 |
| 16.10.2024 | 43,97 | 44,51 | 43,04 | 44,14 | 0,47% | 340,00 |
| 15.10.2024 | 45,11 | 46,11 | 43,40 | 43,93 | -2,62% | 1.300,00 |
| 14.10.2024 | 42,86 | 45,51 | 42,38 | 45,11 | 5,00% | 2.294,00 |
| 11.10.2024 | 38,41 | 44,20 | 38,17 | 42,97 | 11,76% | 1.332,00 |
| 10.10.2024 | 39,36 | 39,75 | 38,13 | 38,44 | -2,32% | 210,00 |
| 09.10.2024 | 37,48 | 40,00 | 37,48 | 39,36 | 4,97% | 338,00 |
| 08.10.2024 | 35,15 | 37,91 | 34,80 | 37,49 | 6,66% | 1.330,00 |
| 07.10.2024 | 35,82 | 36,07 | 34,78 | 35,15 | -1,89% | - |
| 04.10.2024 | 34,91 | 36,40 | 34,04 | 35,83 | 2,79% | 90,00 |
| 03.10.2024 | 35,36 | 35,82 | 34,26 | 34,86 | -1,89% | 42,00 |
| 02.10.2024 | 34,77 | 35,82 | 34,16 | 35,53 | 3,28% | 80,00 |
| 01.10.2024 | 36,66 | 37,13 | 34,38 | 34,40 | -6,25% | 142,00 |
| 30.09.2024 | 36,85 | 37,59 | 36,03 | 36,70 | -0,37% | 80,00 |
| 27.09.2024 | 37,26 | 38,16 | 36,63 | 36,83 | -1,17% | 318,00 |
| 26.09.2024 | 38,93 | 39,79 | 37,04 | 37,27 | -4,27% | 33,00 |
| 25.09.2024 | 39,91 | 40,81 | 38,83 | 38,93 | -2,55% | 825,00 |
| 24.09.2024 | 40,21 | 41,92 | 38,00 | 39,95 | -0,63% | 890,00 |
| 23.09.2024 | 40,26 | 41,33 | 40,16 | 40,21 | -0,12% | 294,00 |
| 20.09.2024 | 40,26 | 41,24 | 39,84 | 40,26 | -0,02% | 755,00 |
| 19.09.2024 | 40,00 | 43,07 | 39,80 | 40,27 | 0,51% | 2.030,00 |
| 18.09.2024 | 39,54 | 40,82 | 38,94 | 40,06 | 1,33% | 153,00 |
| 17.09.2024 | 39,55 | 40,56 | 39,48 | 39,53 | -0,04% | 75,00 |
| 16.09.2024 | 39,77 | 40,48 | 38,17 | 39,55 | -0,49% | 752,00 |
| 13.09.2024 | 38,08 | 40,24 | 37,87 | 39,75 | 5,45% | 205,00 |
| 12.09.2024 | 36,61 | 37,89 | 35,50 | 37,69 | 2,95% | 54,00 |
| 11.09.2024 | 33,75 | 36,72 | 33,35 | 36,61 | 8,47% | 155,00 |
| 10.09.2024 | 34,73 | 35,01 | 32,41 | 33,75 | -2,86% | 63,00 |
| 09.09.2024 | 34,63 | 36,04 | 34,54 | 34,74 | 0,71% | 708,00 |
| 06.09.2024 | 35,69 | 37,29 | 34,20 | 34,50 | -3,35% | 285,00 |
| 05.09.2024 | 36,28 | 37,87 | 35,59 | 35,69 | -1,60% | 250,00 |
| 04.09.2024 | 37,63 | 38,28 | 35,41 | 36,27 | -3,61% | 61,00 |
| 03.09.2024 | 39,76 | 40,69 | 36,90 | 37,63 | -5,35% | 183,00 |
| 02.09.2024 | 39,82 | 40,95 | 39,61 | 39,76 | -0,16% | 450,00 |
| 30.08.2024 | 37,42 | 40,56 | 36,69 | 39,83 | 6,41% | 486,00 |
| 29.08.2024 | 32,79 | 38,66 | 31,65 | 37,43 | 14,19% | 1.026,00 |
| 28.08.2024 | 29,06 | 33,61 | 27,43 | 32,78 | 12,77% | 3.340,00 |
| 27.08.2024 | 28,56 | 29,20 | 28,10 | 29,07 | 1,77% | 408,00 |
| 26.08.2024 | 28,19 | 29,22 | 27,81 | 28,56 | 1,30% | 40,00 |
| 23.08.2024 | 27,17 | 28,74 | 26,95 | 28,19 | 3,75% | 240,00 |
| 22.08.2024 | 26,71 | 28,30 | 26,57 | 27,17 | 1,71% | - |
| 21.08.2024 | 26,27 | 26,75 | 25,61 | 26,72 | 1,70% | - |
| 20.08.2024 | 27,38 | 28,31 | 26,24 | 26,27 | -4,02% | 200,00 |
| 19.08.2024 | 25,70 | 27,41 | 25,65 | 27,37 | 5,97% | 19,00 |
| 16.08.2024 | 25,84 | 26,26 | 25,56 | 25,83 | -0,06% | 100,00 |
| 15.08.2024 | 24,15 | 26,03 | 23,92 | 25,84 | 7,24% | 62,00 |
| 14.08.2024 | 23,94 | 24,58 | 23,56 | 24,10 | 0,85% | 200,00 |
| 13.08.2024 | 23,06 | 24,16 | 23,02 | 23,89 | 3,61% | - |
| 12.08.2024 | 23,31 | 23,55 | 22,59 | 23,06 | -0,98% | 3,00 |
| 09.08.2024 | 23,14 | 23,64 | 22,60 | 23,29 | 0,65% | - |
| 08.08.2024 | 22,02 | 23,18 | 21,68 | 23,14 | 5,06% | 200,00 |
| 07.08.2024 | 22,45 | 24,14 | 22,01 | 22,02 | -1,82% | 558,00 |
| 06.08.2024 | 22,56 | 23,48 | 21,90 | 22,43 | -0,59% | 260,00 |
| 05.08.2024 | 23,59 | 23,59 | 19,80 | 22,56 | -4,30% | 19,00 |
| 02.08.2024 | 24,56 | 24,56 | 21,92 | 23,58 | -4,00% | 115,00 |