54,980€
2,80%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 53,74 | 55,49 | 52,75 | 54,56 | 2,01% | - |
| 29.04.2026 | 53,98 | 54,34 | 52,37 | 53,48 | -0,52% | - |
| 28.04.2026 | 55,72 | 55,84 | 53,75 | 53,76 | -2,56% | - |
| 27.04.2026 | 54,37 | 55,44 | 53,55 | 55,17 | 0,93% | - |
| 24.04.2026 | 53,94 | 55,20 | 53,46 | 54,66 | 1,43% | - |
| 23.04.2026 | 56,35 | 56,97 | 52,60 | 53,89 | -5,05% | - |
| 22.04.2026 | 55,02 | 57,30 | 55,02 | 56,76 | 1,41% | - |
| 21.04.2026 | 57,09 | 58,39 | 55,25 | 55,97 | -1,60% | - |
| 20.04.2026 | 54,83 | 56,97 | 53,18 | 56,88 | 3,42% | - |
| 17.04.2026 | 51,10 | 55,81 | 51,10 | 55,00 | 8,16% | - |
| 16.04.2026 | 50,97 | 52,06 | 49,67 | 50,85 | 0,54% | - |
| 15.04.2026 | 47,36 | 50,68 | 47,26 | 50,57 | 7,28% | - |
| 14.04.2026 | 44,32 | 47,17 | 44,24 | 47,14 | 7,26% | - |
| 13.04.2026 | 40,77 | 44,10 | 40,11 | 43,95 | 5,49% | - |
| 10.04.2026 | 42,03 | 42,52 | 41,17 | 41,66 | 0,17% | - |
| 09.04.2026 | 42,71 | 42,98 | 40,72 | 41,59 | -3,79% | - |
| 08.04.2026 | 40,59 | 45,47 | 40,59 | 43,23 | 5,38% | - |
| 07.04.2026 | 41,77 | 42,07 | 40,25 | 41,02 | 2,80% | - |
| 02.04.2026 | 39,25 | 39,91 | 37,39 | 39,90 | 1,92% | - |
| 01.04.2026 | 39,48 | 40,66 | 39,00 | 39,15 | -1,42% | - |
| 31.03.2026 | 37,35 | 40,01 | 37,35 | 39,72 | 5,68% | - |
| 30.03.2026 | 36,95 | 38,74 | 36,79 | 37,58 | 1,78% | - |
| 27.03.2026 | 38,66 | 38,73 | 36,63 | 36,92 | -4,75% | - |
| 26.03.2026 | 38,79 | 39,87 | 37,97 | 38,76 | 0,30% | - |
| 25.03.2026 | 39,11 | 40,73 | 38,48 | 38,65 | -0,13% | - |
| 24.03.2026 | 39,38 | 39,72 | 37,69 | 38,70 | -2,63% | - |
| 23.03.2026 | 38,38 | 40,13 | 37,02 | 39,74 | 4,90% | - |
| 20.03.2026 | 38,39 | 39,33 | 37,45 | 37,89 | -0,45% | - |
| 19.03.2026 | 38,82 | 39,47 | 37,36 | 38,06 | -1,74% | - |
| 18.03.2026 | 41,19 | 43,02 | 38,10 | 38,73 | -5,78% | - |
| 17.03.2026 | 41,56 | 42,39 | 40,26 | 41,11 | -0,79% | - |
| 16.03.2026 | 41,44 | 42,03 | 40,97 | 41,44 | 0,38% | - |
| 13.03.2026 | 40,95 | 42,14 | 39,99 | 41,28 | 2,18% | - |
| 12.03.2026 | 43,82 | 44,37 | 40,16 | 40,40 | -7,04% | - |
| 11.03.2026 | 43,19 | 44,27 | 42,57 | 43,46 | 1,49% | - |
| 10.03.2026 | 43,74 | 44,15 | 42,33 | 42,82 | -2,60% | - |
| 09.03.2026 | 43,92 | 44,20 | 42,53 | 43,96 | -1,72% | - |
| 06.03.2026 | 45,36 | 45,65 | 43,08 | 44,73 | 0,90% | - |
| 05.03.2026 | 43,54 | 45,57 | 43,22 | 44,33 | 1,68% | - |
| 04.03.2026 | 41,19 | 44,29 | 40,75 | 43,60 | 8,57% | - |
| 03.03.2026 | 39,32 | 40,20 | 37,86 | 40,16 | 0,52% | - |
| 02.03.2026 | 39,37 | 40,58 | 38,31 | 39,95 | 1,98% | - |
| 27.02.2026 | 42,15 | 42,18 | 38,83 | 39,18 | -8,74% | - |
| 26.02.2026 | 40,73 | 43,09 | 40,37 | 42,93 | 5,52% | - |
| 25.02.2026 | 40,62 | 41,23 | 40,07 | 40,68 | 1,11% | - |
| 24.02.2026 | 40,14 | 41,20 | 39,60 | 40,23 | 0,76% | - |
| 23.02.2026 | 43,15 | 43,15 | 39,90 | 39,93 | -9,13% | - |
| 20.02.2026 | 43,91 | 44,82 | 42,85 | 43,94 | 0,86% | - |
| 19.02.2026 | 43,93 | 44,10 | 41,95 | 43,57 | -1,12% | - |
| 18.02.2026 | 43,51 | 44,75 | 43,28 | 44,06 | 1,36% | - |
| 17.02.2026 | 41,78 | 44,11 | 41,33 | 43,47 | 3,72% | - |
| 16.02.2026 | 41,98 | 41,98 | 41,89 | 41,91 | -0,38% | - |
| 13.02.2026 | 41,86 | 42,85 | 41,00 | 42,07 | -0,78% | - |
| 12.02.2026 | 47,72 | 48,27 | 41,83 | 42,40 | -10,26% | - |
| 11.02.2026 | 50,33 | 51,78 | 46,33 | 47,25 | -5,62% | - |
| 10.02.2026 | 48,19 | 52,19 | 48,19 | 50,06 | 2,60% | - |
| 09.02.2026 | 48,31 | 49,39 | 46,77 | 48,79 | 3,55% | - |
| 06.02.2026 | 50,54 | 51,63 | 46,87 | 47,12 | -6,06% | - |
| 05.02.2026 | 52,99 | 53,45 | 49,35 | 50,16 | -3,81% | - |
| 04.02.2026 | 53,05 | 53,06 | 50,04 | 52,15 | 1,73% | - |
| 03.02.2026 | 52,79 | 54,87 | 50,51 | 51,26 | -2,87% | 70,00 |
| 02.02.2026 | 49,58 | 53,16 | 49,00 | 52,78 | 4,08% | 115,00 |
| 30.01.2026 | 52,14 | 52,68 | 50,37 | 50,71 | -2,21% | 124,00 |
| 29.01.2026 | 55,05 | 55,14 | 51,35 | 51,85 | -5,84% | - |
| 28.01.2026 | 57,65 | 58,26 | 54,47 | 55,07 | -3,76% | - |
| 27.01.2026 | 58,07 | 60,07 | 56,77 | 57,22 | -1,73% | - |
| 26.01.2026 | 60,20 | 60,74 | 57,72 | 58,22 | -2,77% | - |
| 23.01.2026 | 61,86 | 63,32 | 59,88 | 59,88 | -3,18% | - |
| 22.01.2026 | 60,70 | 63,27 | 60,58 | 61,85 | 0,75% | - |
| 21.01.2026 | 60,69 | 63,34 | 58,76 | 61,39 | 0,85% | - |
| 20.01.2026 | 62,53 | 62,53 | 60,54 | 60,87 | -2,80% | 50,00 |
| 19.01.2026 | 63,34 | 63,92 | 62,40 | 62,62 | -2,15% | - |
| 16.01.2026 | 62,10 | 65,46 | 62,10 | 64,00 | 3,21% | - |
| 15.01.2026 | 62,22 | 63,80 | 61,78 | 62,01 | -0,61% | 61,00 |
| 14.01.2026 | 65,15 | 65,36 | 60,51 | 62,39 | -3,86% | - |
| 13.01.2026 | 65,18 | 66,63 | 62,06 | 64,89 | -1,68% | 2.995,00 |
| 12.01.2026 | 70,54 | 73,84 | 64,54 | 66,00 | -5,71% | 2.346,00 |
| 09.01.2026 | 70,00 | 71,22 | 68,70 | 70,00 | -0,34% | - |
| 08.01.2026 | 71,04 | 71,11 | 68,59 | 70,24 | -1,76% | - |
| 07.01.2026 | 70,25 | 71,78 | 69,77 | 71,50 | 1,79% | 85,00 |
| 06.01.2026 | 68,89 | 70,24 | 67,17 | 70,24 | 1,98% | 301,00 |
| 05.01.2026 | 63,67 | 69,35 | 63,23 | 68,88 | 9,33% | 410,00 |
| 02.01.2026 | 64,09 | 65,27 | 62,19 | 63,00 | -1,72% | 215,00 |
| 30.12.2025 | 63,93 | 64,11 | 63,92 | 64,11 | -0,20% | 70,00 |
| 29.12.2025 | 64,36 | 64,70 | 63,12 | 64,24 | 0,23% | 438,00 |
| 23.12.2025 | 66,90 | 66,97 | 63,50 | 64,09 | -3,79% | - |
| 22.12.2025 | 65,24 | 67,19 | 64,50 | 66,62 | 2,13% | 70,00 |
| 19.12.2025 | 65,17 | 66,84 | 64,98 | 65,23 | -0,23% | 186,00 |
| 18.12.2025 | 61,59 | 66,80 | 61,28 | 65,38 | 6,47% | 1,00 |
| 17.12.2025 | 62,44 | 64,47 | 61,17 | 61,40 | -1,24% | 72,00 |
| 16.12.2025 | 55,60 | 62,30 | 54,95 | 62,17 | 10,76% | 115,00 |
| 15.12.2025 | 57,74 | 58,02 | 55,89 | 56,13 | -2,23% | - |
| 12.12.2025 | 58,97 | 59,07 | 56,74 | 57,41 | -2,26% | 6,00 |
| 11.12.2025 | 60,39 | 60,58 | 55,84 | 58,74 | -3,12% | 320,00 |
| 10.12.2025 | 58,77 | 60,68 | 58,30 | 60,63 | 2,75% | - |
| 09.12.2025 | 58,24 | 60,07 | 57,81 | 59,00 | 0,92% | 12,00 |
| 08.12.2025 | 58,37 | 58,93 | 57,35 | 58,47 | -0,05% | 6,00 |
| 05.12.2025 | 59,15 | 59,39 | 57,77 | 58,50 | -0,98% | 44,00 |
| 04.12.2025 | 59,84 | 60,07 | 57,17 | 59,08 | -0,84% | 40,00 |
| 03.12.2025 | 57,81 | 60,55 | 57,07 | 59,58 | 2,13% | - |