20,520$
-1,35%
Echtzeit-Aktienkurs Affinity Bancshares
Bid:
Ask:
Aktienkurse zur Affinity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 19,60 | 19,82 | 19,55 | 19,82 | 1,17% | 7.581,00 |
| 15.09.2025 | 19,73 | 19,73 | 19,52 | 19,59 | 0,15% | 3.338,00 |
| 12.09.2025 | 19,56 | 19,62 | 19,56 | 19,56 | 0,00% | 14.832,00 |
| 11.09.2025 | 19,72 | 19,72 | 19,56 | 19,56 | -0,56% | 2.339,00 |
| 10.09.2025 | 19,92 | 19,92 | 19,67 | 19,67 | 0,10% | 2.247,00 |
| 09.09.2025 | 19,65 | 19,89 | 19,65 | 19,65 | 0,00% | 2.505,00 |
| 08.09.2025 | 19,51 | 19,75 | 19,50 | 19,65 | 0,46% | 3.946,00 |
| 05.09.2025 | 19,66 | 19,67 | 19,54 | 19,56 | 0,20% | 6.928,00 |
| 04.09.2025 | 19,56 | 19,56 | 19,52 | 19,52 | -0,26% | 982,00 |
| 03.09.2025 | 19,60 | 19,60 | 19,35 | 19,57 | -1,11% | 21.676,00 |
| 02.09.2025 | 19,59 | 19,79 | 19,56 | 19,79 | -0,20% | 1.494,00 |
| 29.08.2025 | 19,53 | 19,86 | 19,48 | 19,83 | 2,69% | 4.434,00 |
| 28.08.2025 | 19,49 | 19,49 | 19,31 | 19,31 | 0,52% | 94.214,00 |
| 27.08.2025 | 18,70 | 19,66 | 18,70 | 19,21 | -0,05% | 6.238,00 |
| 26.08.2025 | 19,05 | 19,25 | 19,05 | 19,22 | 1,48% | 10.730,00 |
| 25.08.2025 | 18,90 | 19,05 | 18,90 | 18,94 | -0,53% | 10.280,00 |
| 22.08.2025 | 18,86 | 19,04 | 18,86 | 19,04 | 0,69% | 8.724,00 |
| 21.08.2025 | 18,95 | 18,96 | 18,91 | 18,91 | -0,21% | 4.543,00 |
| 20.08.2025 | 19,19 | 19,19 | 18,95 | 18,95 | -0,37% | 15.395,00 |
| 19.08.2025 | 19,07 | 19,07 | 18,99 | 19,02 | 0,00% | 8.908,00 |
| 18.08.2025 | 19,00 | 19,02 | 18,99 | 19,02 | 0,11% | 2.133,00 |
| 15.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 486,00 |
| 13.08.2025 | 18,99 | 19,00 | 18,95 | 19,00 | -0,78% | 1.923,00 |
| 12.08.2025 | 18,95 | 19,15 | 18,95 | 19,15 | -0,34% | 1.240,00 |
| 11.08.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 1,46% | 1.116,00 |
| 08.08.2025 | 18,76 | 18,94 | 18,76 | 18,94 | 0,74% | 731,00 |
| 07.08.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -1,83% | 7.972,00 |
| 06.08.2025 | 19,10 | 19,15 | 19,05 | 19,15 | 2,08% | 3.210,00 |
| 05.08.2025 | 19,16 | 19,16 | 18,76 | 18,76 | -2,19% | 2.368,00 |
| 04.08.2025 | 19,00 | 19,35 | 18,75 | 19,18 | 1,32% | 18.218,00 |
| 01.08.2025 | 18,81 | 18,96 | 18,81 | 18,93 | -0,37% | 2.094,00 |
| 31.07.2025 | 19,00 | 19,01 | 19,00 | 19,00 | -0,05% | 1.334,00 |
| 30.07.2025 | 19,05 | 19,05 | 19,01 | 19,01 | -1,39% | 1.593,00 |
| 29.07.2025 | 19,34 | 19,34 | 19,17 | 19,28 | -0,48% | 3.349,00 |
| 28.07.2025 | 19,87 | 19,87 | 19,01 | 19,37 | 2,76% | 10.568,00 |
| 25.07.2025 | 18,85 | 18,86 | 18,85 | 18,85 | 0,00% | 3.041,00 |
| 24.07.2025 | 18,85 | 19,00 | 18,79 | 18,85 | -0,53% | 5.517,00 |
| 23.07.2025 | 18,78 | 18,98 | 18,68 | 18,95 | 0,91% | 15.340,00 |