20,650$
-0,24%
Echtzeit-Aktienkurs Affinity Bancshares
Bid:
Ask:
Aktienkurse zur Affinity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | 1.013,00 |
| 12.02.2026 | 20,77 | 20,77 | 20,70 | 20,70 | 0,49% | 1.601,00 |
| 11.02.2026 | 20,55 | 20,62 | 20,55 | 20,60 | -0,24% | 1.815,00 |
| 10.02.2026 | 20,37 | 20,65 | 20,37 | 20,65 | 0,73% | 1.803,00 |
| 09.02.2026 | 20,60 | 20,60 | 20,50 | 20,50 | 0,15% | 1.900,00 |
| 06.02.2026 | 20,39 | 20,60 | 20,39 | 20,47 | -0,20% | 3.132,00 |
| 05.02.2026 | 20,45 | 20,60 | 20,30 | 20,51 | 0,20% | 3.588,00 |
| 04.02.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -0,58% | 16,00 |
| 03.02.2026 | 20,39 | 20,59 | 20,34 | 20,59 | 1,28% | 2.658,00 |
| 02.02.2026 | 20,32 | 20,38 | 20,24 | 20,33 | 0,79% | 6.076,00 |
| 30.01.2026 | 20,18 | 20,34 | 20,15 | 20,17 | 0,10% | 6.354,00 |
| 29.01.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,69% | 2.595,00 |
| 28.01.2026 | 20,38 | 20,38 | 19,95 | 20,29 | -1,46% | 27.631,00 |
| 27.01.2026 | 20,32 | 20,59 | 20,18 | 20,59 | 0,39% | 4.383,00 |
| 26.01.2026 | 20,38 | 20,52 | 20,38 | 20,51 | 0,98% | 1.012,00 |
| 23.01.2026 | 20,31 | 20,46 | 20,15 | 20,31 | -0,15% | 12.534,00 |
| 22.01.2026 | 20,44 | 20,44 | 20,30 | 20,34 | -1,16% | 6.552,00 |
| 21.01.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 1,32% | 1.379,00 |
| 20.01.2026 | 20,43 | 20,43 | 20,15 | 20,31 | 0,30% | 3.550,00 |
| 16.01.2026 | 20,22 | 20,38 | 20,15 | 20,25 | -0,25% | 1.801,00 |
| 15.01.2026 | 20,12 | 20,30 | 20,12 | 20,30 | 0,74% | 1.093,00 |
| 14.01.2026 | 20,16 | 20,26 | 20,15 | 20,15 | 0,00% | 2.595,00 |
| 13.01.2026 | 20,36 | 20,49 | 20,15 | 20,15 | -1,56% | 3.338,00 |
| 12.01.2026 | 20,42 | 20,47 | 20,32 | 20,47 | 1,59% | 3.146,00 |
| 09.01.2026 | 20,32 | 20,38 | 20,15 | 20,15 | -1,37% | 3.272,00 |
| 08.01.2026 | 20,18 | 20,43 | 20,18 | 20,43 | 0,47% | 1.973,00 |
| 07.01.2026 | 20,12 | 20,34 | 20,12 | 20,34 | 1,42% | 704,00 |
| 06.01.2026 | 20,41 | 20,42 | 20,05 | 20,05 | -2,69% | 9.422,00 |
| 05.01.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 0,32% | 317,00 |
| 02.01.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,34% | 530,00 |
| 30.12.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -2,06% | 205,00 |
| 29.12.2025 | 20,78 | 20,90 | 20,76 | 20,90 | -1,04% | 934,00 |
| 26.12.2025 | 20,35 | 21,12 | 20,31 | 21,12 | 0,00% | 1.688,00 |
| 24.12.2025 | 20,63 | 21,12 | 20,63 | 21,12 | -1,22% | 583,00 |
| 23.12.2025 | 21,21 | 21,38 | 21,21 | 21,38 | 0,05% | 667,00 |
| 22.12.2025 | 22,25 | 22,25 | 21,37 | 21,37 | -5,02% | 2.607,00 |
| 19.12.2025 | 20,39 | 22,50 | 20,39 | 22,50 | 8,85% | 20.139,00 |
| 18.12.2025 | 20,25 | 20,67 | 20,25 | 20,67 | 0,73% | 1.535,00 |
| 17.12.2025 | 20,25 | 20,70 | 20,20 | 20,52 | 0,10% | 338,00 |
| 16.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 1.075,00 |
| 15.12.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | 3.628,00 |
| 12.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,62% | 1.404,00 |
| 11.12.2025 | 20,28 | 20,43 | 20,13 | 20,43 | 1,90% | 1.007,00 |
| 10.12.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | 2.255,00 |
| 09.12.2025 | 20,05 | 20,25 | 20,00 | 20,00 | -0,74% | 1.529,00 |
| 08.12.2025 | 20,13 | 20,15 | 20,00 | 20,15 | 0,65% | 1.907,00 |
| 05.12.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -1,14% | 522,00 |
| 04.12.2025 | 19,97 | 20,25 | 19,97 | 20,25 | 1,40% | 3.556,00 |
| 03.12.2025 | 19,81 | 19,97 | 19,81 | 19,97 | 1,89% | 2.036,00 |
| 02.12.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 1,50% | 1.962,00 |
| 01.12.2025 | 19,30 | 19,31 | 19,30 | 19,31 | -0,05% | 1.285,00 |
| 28.11.2025 | 19,48 | 19,48 | 19,30 | 19,32 | -2,18% | 7.494,00 |
| 26.11.2025 | 19,86 | 19,99 | 19,57 | 19,75 | 2,97% | 9.366,00 |
| 25.11.2025 | 19,19 | 19,53 | 19,18 | 19,18 | 0,00% | 1.697,00 |
| 24.11.2025 | 19,43 | 19,43 | 19,18 | 19,18 | 1,35% | 835,00 |
| 21.11.2025 | 18,82 | 18,93 | 18,82 | 18,93 | -0,18% | 3.473,00 |
| 20.11.2025 | 18,67 | 18,96 | 18,67 | 18,96 | 1,12% | 788,00 |
| 19.11.2025 | 18,81 | 18,82 | 18,61 | 18,75 | -0,32% | 6.202,00 |
| 18.11.2025 | 18,77 | 18,98 | 18,69 | 18,81 | -1,31% | 1.348,00 |
| 17.11.2025 | 19,08 | 19,12 | 19,06 | 19,06 | -1,09% | 6.589,00 |
| 13.11.2025 | 18,90 | 19,31 | 18,90 | 19,27 | 2,12% | 1.871,00 |
| 12.11.2025 | 18,90 | 18,96 | 18,83 | 18,87 | -0,16% | 6.407,00 |
| 11.11.2025 | 18,82 | 18,90 | 18,80 | 18,90 | 0,91% | 7.987,00 |
| 10.11.2025 | 18,82 | 18,82 | 18,73 | 18,73 | -0,48% | 4.420,00 |
| 07.11.2025 | 18,95 | 18,98 | 18,73 | 18,82 | 2,51% | 69.666,00 |
| 06.11.2025 | 18,65 | 18,66 | 18,36 | 18,36 | -1,40% | 11.211,00 |
| 05.11.2025 | 18,77 | 18,77 | 18,50 | 18,62 | -0,75% | 4.130,00 |
| 04.11.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,00% | 546,00 |
| 03.11.2025 | 18,95 | 18,97 | 18,76 | 18,76 | -0,77% | 18.536,00 |
| 31.10.2025 | 18,88 | 18,99 | 18,82 | 18,91 | 0,83% | 5.234,00 |
| 30.10.2025 | 19,71 | 19,75 | 18,75 | 18,75 | -0,37% | 25.876,00 |
| 29.10.2025 | 18,92 | 18,92 | 18,82 | 18,82 | -1,39% | 3.735,00 |
| 28.10.2025 | 19,06 | 19,09 | 19,06 | 19,09 | 1,41% | 697,00 |
| 24.10.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 0,21% | 3,00 |
| 23.10.2025 | 19,26 | 19,73 | 18,78 | 18,78 | -2,54% | 1.613,00 |
| 22.10.2025 | 18,76 | 19,32 | 18,76 | 19,27 | 3,16% | 885,00 |
| 21.10.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,38% | 140,00 |
| 20.10.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,54% | 317,00 |
| 17.10.2025 | 18,35 | 18,60 | 18,35 | 18,51 | -0,86% | 1.592,00 |
| 16.10.2025 | 19,32 | 19,32 | 18,51 | 18,67 | -4,01% | 9.958,00 |
| 15.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 318,00 |
| 14.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,21% | 174,00 |
| 13.10.2025 | 19,40 | 19,41 | 19,40 | 19,41 | -0,56% | 765,00 |
| 10.10.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,05% | 535,00 |
| 09.10.2025 | 19,80 | 19,80 | 19,53 | 19,53 | -0,41% | 11.157,00 |
| 08.10.2025 | 19,63 | 19,63 | 19,61 | 19,61 | -0,96% | 1.161,00 |
| 07.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,13% | 174,00 |
| 06.10.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,95% | 464,00 |
| 02.10.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,19% | 701,00 |
| 01.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,71% | 557,00 |
| 30.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | 1,96% | 499,00 |
| 29.09.2025 | 19,70 | 19,70 | 19,36 | 19,36 | -1,78% | 8.344,00 |
| 26.09.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,10% | 18,00 |
| 25.09.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,10% | 6,00 |
| 24.09.2025 | 19,80 | 19,80 | 19,67 | 19,67 | -1,01% | 5.716,00 |
| 23.09.2025 | 19,67 | 19,87 | 19,67 | 19,87 | 1,33% | 2.564,00 |
| 22.09.2025 | 19,81 | 19,81 | 19,57 | 19,61 | -1,06% | 2.059,00 |
| 19.09.2025 | 19,70 | 19,85 | 19,70 | 19,82 | 0,25% | 9.015,00 |
| 18.09.2025 | 19,70 | 19,79 | 19,70 | 19,77 | 0,15% | 2.074,00 |
| 17.09.2025 | 19,67 | 19,85 | 19,67 | 19,74 | -0,40% | 4.521,00 |