53,860€
6,84%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 26,69 | 26,71 | 24,05 | 24,56 | -7,07% | 50,00 |
| 31.07.2024 | 25,56 | 27,11 | 25,56 | 26,43 | 3,91% | - |
| 30.07.2024 | 24,73 | 27,01 | 24,66 | 25,43 | 2,34% | - |
| 29.07.2024 | 24,96 | 25,71 | 24,52 | 24,85 | -0,46% | 3,00 |
| 26.07.2024 | 24,44 | 25,54 | 24,44 | 24,97 | 2,15% | - |
| 25.07.2024 | 24,78 | 25,05 | 23,90 | 24,44 | -0,37% | 2,00 |
| 24.07.2024 | 26,94 | 27,04 | 24,34 | 24,53 | -9,46% | 240,00 |
| 23.07.2024 | 27,20 | 27,59 | 26,99 | 27,09 | -0,40% | - |
| 22.07.2024 | 27,56 | 28,12 | 26,92 | 27,20 | -1,32% | - |
| 19.07.2024 | 28,49 | 28,49 | 27,49 | 27,57 | -3,18% | - |
| 18.07.2024 | 29,71 | 29,99 | 28,00 | 28,47 | -3,68% | 150,00 |
| 17.07.2024 | 30,73 | 31,33 | 29,04 | 29,56 | -3,82% | 150,00 |
| 16.07.2024 | 29,54 | 30,75 | 29,46 | 30,73 | 4,03% | 60,00 |
| 15.07.2024 | 27,10 | 29,67 | 27,10 | 29,54 | 9,13% | 348,00 |
| 12.07.2024 | 27,22 | 27,93 | 26,95 | 27,07 | -0,55% | - |
| 11.07.2024 | 25,96 | 27,93 | 25,73 | 27,22 | 4,83% | 75,00 |
| 10.07.2024 | 26,28 | 26,48 | 25,37 | 25,97 | -1,21% | - |
| 09.07.2024 | 26,01 | 26,98 | 25,69 | 26,28 | 1,05% | 70,00 |
| 08.07.2024 | 26,36 | 26,72 | 25,48 | 26,01 | -1,23% | 1.349,00 |
| 05.07.2024 | 26,72 | 27,06 | 26,21 | 26,34 | -1,44% | - |
| 04.07.2024 | 26,86 | 26,86 | 26,72 | 26,72 | -0,52% | - |
| 03.07.2024 | 27,34 | 27,64 | 26,64 | 26,86 | -1,76% | 16,00 |
| 02.07.2024 | 27,84 | 28,05 | 27,10 | 27,34 | -1,71% | - |
| 01.07.2024 | 28,25 | 28,29 | 27,47 | 27,82 | -1,43% | 20,00 |