18,330$
-0,54%
Echtzeit-Aktienkurs Affinity Bancshares
Bid:
Ask:
Aktienkurse zur Affinity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,50 | 18,50 | 18,32 | 18,32 | -0,79% | 19.105,00 |
| 02.07.2025 | 18,53 | 18,53 | 18,46 | 18,47 | 0,36% | 1.572,00 |
| 01.07.2025 | 18,69 | 18,69 | 18,38 | 18,40 | 0,11% | 2.930,00 |
| 30.06.2025 | 18,48 | 18,48 | 18,37 | 18,38 | -1,37% | 2.818,00 |
| 27.06.2025 | 18,39 | 18,70 | 18,39 | 18,64 | 0,84% | 4.247,00 |
| 26.06.2025 | 18,60 | 18,60 | 18,36 | 18,48 | -0,48% | 1.423,00 |
| 25.06.2025 | 18,43 | 18,70 | 18,43 | 18,57 | 0,38% | 1.277,00 |
| 24.06.2025 | 18,50 | 18,72 | 18,37 | 18,50 | 0,00% | 5.613,00 |
| 23.06.2025 | 18,42 | 18,60 | 18,42 | 18,50 | -0,16% | 3.733,00 |
| 20.06.2025 | 18,47 | 18,77 | 18,47 | 18,53 | 0,82% | 5.002,00 |
| 18.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | 1.136,00 |
| 17.06.2025 | 18,22 | 18,55 | 18,22 | 18,32 | 0,55% | 3.458,00 |
| 16.06.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,11% | 1.747,00 |
| 13.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,16% | 620,00 |
| 12.06.2025 | 18,36 | 18,36 | 18,23 | 18,23 | -0,16% | 1.287,00 |
| 11.06.2025 | 18,30 | 18,49 | 18,26 | 18,26 | -0,22% | 10.520,00 |
| 10.06.2025 | 18,22 | 18,30 | 18,22 | 18,30 | 0,55% | 1.488,00 |
| 09.06.2025 | 18,17 | 18,40 | 18,17 | 18,20 | 0,72% | 5.655,00 |
| 06.06.2025 | 18,44 | 18,44 | 17,98 | 18,07 | -1,47% | 19.787,00 |
| 05.06.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 0,77% | 114,00 |
| 04.06.2025 | 18,23 | 18,31 | 18,20 | 18,20 | -0,11% | 2.271,00 |
| 03.06.2025 | 18,21 | 18,26 | 18,21 | 18,22 | -0,16% | 3.949,00 |
| 02.06.2025 | 18,10 | 18,63 | 18,10 | 18,25 | 0,83% | 10.613,00 |
| 30.05.2025 | 18,19 | 18,19 | 18,10 | 18,10 | 0,39% | 3.668,00 |
| 29.05.2025 | 18,00 | 18,03 | 18,00 | 18,03 | 0,61% | 4.834,00 |
| 28.05.2025 | 18,00 | 18,01 | 17,90 | 17,92 | 0,28% | 8.215,00 |
| 27.05.2025 | 18,17 | 18,20 | 17,86 | 17,87 | -2,46% | 38.296,00 |
| 23.05.2025 | 18,52 | 18,52 | 18,25 | 18,32 | -1,35% | 11.602,00 |
| 22.05.2025 | 18,87 | 18,87 | 18,53 | 18,57 | 0,11% | 3.165,00 |
| 21.05.2025 | 18,53 | 19,00 | 18,53 | 18,55 | 0,11% | 2.985,00 |
| 20.05.2025 | 18,50 | 18,76 | 18,50 | 18,53 | 0,05% | 3.915,00 |
| 19.05.2025 | 18,52 | 18,80 | 18,52 | 18,52 | 0,00% | 6.220,00 |
| 16.05.2025 | 18,50 | 18,52 | 18,50 | 18,52 | 0,11% | 4.389,00 |
| 15.05.2025 | 18,50 | 18,64 | 18,50 | 18,50 | 0,00% | 6.807,00 |
| 14.05.2025 | 18,67 | 18,67 | 18,50 | 18,50 | -1,44% | 4.530,00 |
| 13.05.2025 | 18,49 | 18,77 | 18,45 | 18,77 | 1,73% | 23.526,00 |
| 12.05.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | 6.164,00 |
| 09.05.2025 | 18,45 | 18,51 | 18,45 | 18,45 | -0,05% | 1.614,00 |
| 08.05.2025 | 18,42 | 18,53 | 18,42 | 18,46 | 0,49% | 12.471,00 |
| 07.05.2025 | 18,39 | 18,67 | 18,37 | 18,37 | 0,00% | 5.591,00 |
| 06.05.2025 | 18,53 | 18,68 | 18,37 | 18,37 | 0,00% | 2.444,00 |
| 05.05.2025 | 18,36 | 18,55 | 18,36 | 18,37 | 0,93% | 11.312,00 |
| 02.05.2025 | 18,10 | 18,22 | 17,75 | 18,20 | 0,55% | 4.905,00 |
| 01.05.2025 | 18,46 | 18,52 | 18,03 | 18,10 | -1,42% | 4.176,00 |
| 30.04.2025 | 18,45 | 18,45 | 18,36 | 18,36 | -1,24% | 5.251,00 |
| 29.04.2025 | 18,48 | 18,59 | 18,48 | 18,59 | 0,11% | 3.496,00 |
| 28.04.2025 | 18,50 | 18,58 | 18,31 | 18,57 | -0,16% | 5.158,00 |
| 25.04.2025 | 18,63 | 18,63 | 18,28 | 18,60 | -0,21% | 4.768,00 |
| 24.04.2025 | 18,66 | 18,66 | 18,48 | 18,64 | 0,98% | 4.836,00 |
| 23.04.2025 | 18,47 | 18,68 | 18,21 | 18,46 | 0,27% | 8.798,00 |
| 22.04.2025 | 18,19 | 18,46 | 18,19 | 18,41 | 2,11% | 11.637,00 |
| 21.04.2025 | 18,42 | 18,42 | 18,03 | 18,03 | -2,01% | 4.622,00 |
| 17.04.2025 | 17,89 | 18,68 | 17,89 | 18,40 | 2,51% | 11.191,00 |
| 16.04.2025 | 17,97 | 18,07 | 17,82 | 17,95 | 0,84% | 11.936,00 |
| 15.04.2025 | 17,82 | 18,21 | 17,79 | 17,80 | 0,79% | 8.135,00 |
| 14.04.2025 | 17,64 | 18,04 | 17,59 | 17,66 | 0,91% | 9.973,00 |
| 11.04.2025 | 17,51 | 17,77 | 17,50 | 17,50 | 0,00% | 11.138,00 |
| 10.04.2025 | 17,70 | 17,98 | 17,50 | 17,50 | -1,80% | 7.966,00 |
| 09.04.2025 | 17,50 | 17,91 | 17,50 | 17,82 | 1,48% | 19.404,00 |
| 08.04.2025 | 17,77 | 17,91 | 17,50 | 17,56 | 0,34% | 12.593,00 |
| 07.04.2025 | 17,09 | 17,81 | 17,09 | 17,50 | -0,11% | 22.883,00 |
| 04.04.2025 | 17,62 | 17,75 | 17,00 | 17,52 | -0,68% | 36.632,00 |
| 03.04.2025 | 17,75 | 17,92 | 17,64 | 17,64 | -2,27% | 14.432,00 |
| 02.04.2025 | 17,83 | 18,05 | 17,83 | 18,05 | 1,23% | 15.229,00 |
| 01.04.2025 | 17,81 | 17,87 | 17,75 | 17,83 | 0,39% | 31.038,00 |
| 31.03.2025 | 17,67 | 17,98 | 17,66 | 17,76 | 0,06% | 5.780,00 |
| 28.03.2025 | 17,91 | 17,92 | 17,75 | 17,75 | -0,17% | 32.115,00 |
| 27.03.2025 | 17,82 | 17,94 | 17,78 | 17,78 | -0,39% | 12.162,00 |
| 26.03.2025 | 17,85 | 18,00 | 17,83 | 17,85 | 1,31% | 4.808,00 |
| 25.03.2025 | 17,75 | 17,83 | 17,62 | 17,62 | -0,56% | 5.913,00 |
| 24.03.2025 | 18,10 | 18,18 | 17,66 | 17,72 | -1,94% | 6.794,00 |
| 21.03.2025 | 17,76 | 18,21 | 17,75 | 18,07 | 1,69% | 20.929,00 |
| 20.03.2025 | 17,75 | 18,10 | 17,75 | 17,77 | -0,17% | 14.689,00 |
| 19.03.2025 | 17,77 | 18,35 | 17,75 | 17,80 | 0,00% | 31.391,00 |
| 18.03.2025 | 17,94 | 18,48 | 17,67 | 17,80 | 0,00% | 37.095,00 |
| 17.03.2025 | 17,43 | 18,01 | 17,40 | 17,80 | 1,89% | 42.076,00 |
| 14.03.2025 | 17,66 | 18,05 | 17,18 | 17,47 | -2,02% | 32.316,00 |
| 13.03.2025 | 18,65 | 18,65 | 17,83 | 17,83 | -10,36% | 40.444,00 |
| 12.03.2025 | 19,93 | 20,21 | 19,66 | 19,89 | 0,91% | 82.128,00 |
| 11.03.2025 | 19,89 | 19,94 | 19,47 | 19,71 | -0,38% | 21.098,00 |
| 10.03.2025 | 20,48 | 20,48 | 19,76 | 19,79 | -0,08% | 18.654,00 |
| 07.03.2025 | 20,50 | 20,50 | 19,79 | 19,80 | -0,40% | 19.854,00 |
| 06.03.2025 | 19,86 | 20,20 | 19,86 | 19,88 | 0,61% | 14.291,00 |
| 05.03.2025 | 19,62 | 20,00 | 19,38 | 19,76 | 0,25% | 49.099,00 |
| 04.03.2025 | 19,50 | 19,71 | 19,12 | 19,71 | -0,63% | 6.322,00 |
| 03.03.2025 | 20,00 | 20,00 | 19,70 | 19,84 | 0,48% | 11.093,00 |
| 28.02.2025 | 19,24 | 19,74 | 19,00 | 19,74 | 4,17% | 40.748,00 |
| 27.02.2025 | 18,79 | 18,95 | 18,79 | 18,95 | 1,34% | 1.164,00 |
| 26.02.2025 | 18,60 | 18,71 | 18,60 | 18,70 | -0,27% | 12.284,00 |
| 25.02.2025 | 18,75 | 18,88 | 18,75 | 18,75 | 0,00% | 4.317,00 |
| 24.02.2025 | 18,72 | 18,90 | 18,72 | 18,75 | 0,11% | 2.666,00 |
| 21.02.2025 | 18,77 | 18,83 | 18,72 | 18,73 | -0,11% | 6.049,00 |
| 20.02.2025 | 19,00 | 19,00 | 18,60 | 18,75 | -1,88% | 14.649,00 |
| 19.02.2025 | 18,57 | 19,11 | 18,53 | 19,11 | 1,38% | 18.411,00 |
| 18.02.2025 | 18,50 | 18,93 | 18,50 | 18,85 | 1,73% | 21.885,00 |
| 14.02.2025 | 18,34 | 18,54 | 18,34 | 18,53 | 0,54% | 5.879,00 |
| 13.02.2025 | 18,41 | 18,60 | 18,34 | 18,43 | -0,11% | 6.780,00 |
| 12.02.2025 | 18,39 | 18,62 | 18,39 | 18,45 | 0,22% | 8.300,00 |
| 11.02.2025 | 18,15 | 18,53 | 18,15 | 18,41 | 1,43% | 43.843,00 |
| 10.02.2025 | 18,21 | 18,31 | 18,15 | 18,15 | -0,27% | 8.804,00 |