42,343€
-12,40%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,58 | 45,70 | 41,34 | 42,17 | -12,76% | 601,00 |
| 08.05.2025 | 46,73 | 49,69 | 46,07 | 48,34 | 6,00% | 1.741,00 |
| 07.05.2025 | 43,99 | 45,94 | 43,99 | 45,60 | 1,56% | 30,00 |
| 06.05.2025 | 45,98 | 46,07 | 44,45 | 44,90 | -2,44% | 310,00 |
| 05.05.2025 | 46,35 | 46,94 | 45,06 | 46,03 | -0,67% | 332,00 |
| 02.05.2025 | 43,68 | 46,55 | 43,45 | 46,34 | 5,46% | 60,00 |
| 30.04.2025 | 43,89 | 44,46 | 40,95 | 43,94 | -0,85% | 40,00 |
| 29.04.2025 | 42,99 | 46,30 | 42,69 | 44,31 | 2,81% | 62,00 |
| 28.04.2025 | 43,06 | 44,08 | 42,04 | 43,10 | -0,28% | 177,00 |
| 25.04.2025 | 42,52 | 44,13 | 41,96 | 43,22 | 2,10% | 5,00 |
| 24.04.2025 | 41,78 | 43,29 | 39,69 | 42,34 | 2,33% | 150,00 |
| 23.04.2025 | 38,57 | 42,99 | 38,57 | 41,37 | 7,91% | 300,00 |
| 22.04.2025 | 35,15 | 38,92 | 35,12 | 38,34 | 3,69% | 50,00 |
| 17.04.2025 | 36,60 | 37,62 | 35,88 | 36,97 | 3,29% | - |
| 16.04.2025 | 36,94 | 36,94 | 34,58 | 35,80 | -2,92% | 5,00 |
| 15.04.2025 | 35,40 | 37,15 | 35,34 | 36,87 | 2,62% | 272,00 |
| 14.04.2025 | 35,82 | 37,70 | 35,21 | 35,93 | 0,78% | 280,00 |
| 11.04.2025 | 36,98 | 37,03 | 33,85 | 35,65 | -2,04% | - |
| 10.04.2025 | 40,85 | 40,89 | 34,95 | 36,40 | -9,89% | 770,00 |
| 09.04.2025 | 33,33 | 41,45 | 31,21 | 40,39 | 21,77% | 1.721,00 |
| 08.04.2025 | 35,44 | 37,57 | 32,50 | 33,17 | -3,53% | 883,00 |
| 07.04.2025 | 32,28 | 35,92 | 28,48 | 34,38 | 6,46% | 1.053,00 |
| 04.04.2025 | 35,30 | 35,53 | 28,22 | 32,30 | -9,02% | 1.063,00 |
| 03.04.2025 | 40,90 | 42,04 | 34,26 | 35,50 | -19,30% | 325,00 |
| 02.04.2025 | 42,15 | 44,90 | 40,80 | 43,99 | 4,33% | - |
| 01.04.2025 | 41,70 | 43,17 | 40,87 | 42,16 | 0,67% | 20,00 |
| 31.03.2025 | 42,08 | 42,46 | 39,23 | 41,88 | -1,58% | - |
| 28.03.2025 | 43,73 | 44,02 | 41,61 | 42,55 | -3,06% | - |
| 27.03.2025 | 44,53 | 44,93 | 42,48 | 43,90 | -2,48% | 80,00 |
| 26.03.2025 | 47,21 | 47,45 | 44,65 | 45,01 | -4,94% | 20,00 |
| 25.03.2025 | 48,71 | 49,97 | 46,70 | 47,35 | -2,53% | 125,00 |
| 24.03.2025 | 46,00 | 48,77 | 46,00 | 48,58 | 5,40% | 331,00 |
| 21.03.2025 | 44,34 | 46,38 | 42,99 | 46,09 | 3,95% | - |
| 20.03.2025 | 43,97 | 46,11 | 42,78 | 44,34 | 1,12% | 196,00 |
| 19.03.2025 | 40,25 | 44,37 | 40,03 | 43,84 | 9,86% | 174,00 |
| 18.03.2025 | 43,65 | 44,28 | 39,66 | 39,91 | -8,90% | 862,00 |
| 17.03.2025 | 46,04 | 46,05 | 38,86 | 43,81 | -5,43% | 427,00 |
| 14.03.2025 | 44,22 | 46,40 | 43,65 | 46,32 | 6,75% | - |
| 13.03.2025 | 44,85 | 45,19 | 41,92 | 43,39 | -2,87% | - |
| 12.03.2025 | 42,91 | 46,55 | 42,91 | 44,68 | 3,93% | 607,00 |
| 11.03.2025 | 41,75 | 43,68 | 41,00 | 42,99 | 1,04% | 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 |