43,440€
2,10%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 41,75 | 43,68 | 41,00 | 43,59 | 2,46% | 850,00 |
| 10.03.2025 | 47,73 | 47,80 | 40,78 | 42,55 | -11,10% | 441,00 |
| 07.03.2025 | 49,17 | 50,24 | 43,94 | 47,86 | -1,91% | 146,00 |
| 06.03.2025 | 54,68 | 54,70 | 48,61 | 48,79 | -10,35% | 345,00 |
| 05.03.2025 | 53,35 | 55,99 | 51,96 | 54,42 | 1,45% | 20,00 |
| 04.03.2025 | 59,23 | 59,36 | 52,15 | 53,64 | -8,89% | 217,00 |
| 03.03.2025 | 61,59 | 63,84 | 58,50 | 58,87 | -4,83% | 57,00 |
| 28.02.2025 | 59,48 | 62,00 | 58,00 | 61,86 | 4,35% | 92,00 |
| 27.02.2025 | 61,70 | 63,76 | 59,26 | 59,28 | -3,56% | 68,00 |
| 26.02.2025 | 61,14 | 63,50 | 60,62 | 61,47 | 1,12% | 132,00 |
| 25.02.2025 | 63,29 | 63,90 | 58,66 | 60,79 | -4,34% | 170,00 |
| 24.02.2025 | 65,49 | 66,75 | 60,34 | 63,55 | -3,03% | 155,00 |
| 21.02.2025 | 70,78 | 72,20 | 65,37 | 65,53 | -7,80% | 147,00 |
| 20.02.2025 | 73,05 | 75,78 | 69,37 | 71,08 | -3,11% | 163,00 |
| 19.02.2025 | 77,58 | 78,27 | 72,77 | 73,36 | -5,31% | 1.200,00 |
| 18.02.2025 | 77,36 | 78,85 | 76,05 | 77,48 | 0,16% | 778,00 |
| 17.02.2025 | 76,92 | 77,85 | 76,89 | 77,36 | 0,68% | 44,00 |
| 14.02.2025 | 75,96 | 76,92 | 74,39 | 76,84 | 1,15% | 622,00 |
| 13.02.2025 | 72,89 | 76,14 | 72,39 | 75,97 | 4,41% | 737,00 |
| 12.02.2025 | 75,28 | 75,62 | 71,84 | 72,76 | -3,19% | 1.707,00 |
| 11.02.2025 | 75,28 | 78,20 | 73,46 | 75,15 | -0,22% | 745,00 |
| 10.02.2025 | 72,40 | 77,17 | 70,88 | 75,32 | 3,58% | 1.814,00 |
| 07.02.2025 | 65,35 | 74,39 | 65,35 | 72,72 | 21,89% | 1.156,00 |
| 06.02.2025 | 60,47 | 61,17 | 58,37 | 59,66 | -0,96% | 265,00 |
| 05.02.2025 | 57,31 | 60,75 | 56,56 | 60,24 | 5,29% | - |
| 04.02.2025 | 59,38 | 59,59 | 57,12 | 57,21 | -1,62% | 120,00 |
| 03.02.2025 | 58,10 | 59,39 | 55,25 | 58,16 | -1,27% | 52,00 |
| 31.01.2025 | 59,97 | 60,79 | 57,90 | 58,91 | -1,07% | 30,00 |
| 30.01.2025 | 56,50 | 59,75 | 56,50 | 59,55 | 5,05% | 155,00 |
| 29.01.2025 | 55,05 | 57,03 | 54,17 | 56,68 | 2,59% | 265,00 |
| 28.01.2025 | 52,56 | 55,52 | 52,37 | 55,25 | 5,24% | 40,00 |
| 27.01.2025 | 53,05 | 53,23 | 49,71 | 52,50 | -1,15% | 345,00 |
| 24.01.2025 | 54,48 | 57,02 | 52,69 | 53,11 | -2,47% | 185,00 |
| 23.01.2025 | 54,08 | 54,48 | 52,72 | 54,46 | 0,45% | 24,00 |
| 22.01.2025 | 54,35 | 55,08 | 53,03 | 54,21 | -0,43% | 25,00 |
| 21.01.2025 | 56,29 | 57,14 | 53,85 | 54,45 | -3,28% | 40,00 |
| 20.01.2025 | 56,40 | 56,52 | 55,87 | 56,29 | -0,35% | 22,00 |
| 17.01.2025 | 56,17 | 58,30 | 56,17 | 56,49 | 0,34% | 18,00 |
| 16.01.2025 | 56,49 | 58,67 | 55,95 | 56,30 | -0,32% | 197,00 |
| 15.01.2025 | 53,85 | 59,14 | 53,72 | 56,48 | 5,17% | 93,00 |
| 14.01.2025 | 53,52 | 55,76 | 53,10 | 53,71 | 0,39% | 222,00 |
| 13.01.2025 | 54,56 | 54,56 | 51,61 | 53,50 | -0,83% | 91,00 |
| 10.01.2025 | 56,23 | 57,32 | 53,50 | 53,95 | -4,06% | 345,00 |
| 09.01.2025 | 56,66 | 56,92 | 55,88 | 56,23 | -1,09% | - |
| 08.01.2025 | 59,35 | 60,70 | 56,81 | 56,85 | -4,02% | 3,00 |
| 07.01.2025 | 62,60 | 63,75 | 58,55 | 59,23 | -5,42% | 15,00 |
| 06.01.2025 | 64,64 | 65,24 | 62,20 | 62,63 | -2,91% | 31,00 |
| 03.01.2025 | 61,01 | 64,56 | 59,94 | 64,51 | 5,95% | 194,00 |
| 02.01.2025 | 61,85 | 62,11 | 58,51 | 60,88 | 0,19% | - |
| 30.12.2024 | 61,97 | 61,97 | 60,67 | 60,77 | -0,97% | 250,00 |
| 27.12.2024 | 62,35 | 64,62 | 61,14 | 61,36 | -1,59% | 110,00 |
| 23.12.2024 | 63,41 | 64,31 | 60,74 | 62,35 | -1,17% | 30,00 |
| 20.12.2024 | 60,88 | 63,86 | 57,41 | 63,09 | 3,63% | 579,00 |
| 19.12.2024 | 60,34 | 64,76 | 59,56 | 60,88 | 0,96% | 1.075,00 |
| 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 |