19,655$
1,05%
Echtzeit-Aktienkurs Affinity Bancshares
Bid:
Ask:
Aktienkurse zur Affinity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,21% | 436,00 |
| 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 |
| 22.07.2025 | 18,78 | 18,90 | 18,70 | 18,78 | -0,90% | 4.676,00 |
| 21.07.2025 | 18,82 | 18,95 | 18,79 | 18,95 | 1,60% | 4.196,00 |
| 18.07.2025 | 18,80 | 18,87 | 18,65 | 18,65 | 0,01% | 24.817,00 |
| 17.07.2025 | 18,60 | 18,90 | 18,60 | 18,65 | -0,27% | 207.453,00 |
| 16.07.2025 | 18,57 | 18,87 | 18,57 | 18,70 | -0,05% | 1.245,00 |
| 15.07.2025 | 18,98 | 18,98 | 18,71 | 18,71 | -0,27% | 1.117,00 |
| 14.07.2025 | 18,80 | 19,00 | 18,76 | 18,76 | 0,48% | 4.736,00 |
| 11.07.2025 | 18,68 | 18,69 | 18,67 | 18,67 | -0,64% | 2.559,00 |
| 10.07.2025 | 18,79 | 18,79 | 18,67 | 18,79 | 0,54% | 11.538,00 |
| 09.07.2025 | 18,54 | 18,69 | 18,54 | 18,69 | 0,65% | 570,00 |
| 08.07.2025 | 18,37 | 18,93 | 18,37 | 18,57 | 0,11% | 3.926,00 |
| 07.07.2025 | 18,65 | 18,80 | 18,53 | 18,55 | 1,26% | 5.102,00 |
| 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% | 133,00 |
| 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 | 0,41% | 10.613,00 |
| 30.05.2025 | 18,19 | 18,19 | 18,11 | 18,18 | 0,80% | 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 |