22,470$
-0,09%
Echtzeit-Aktienkurs Affinity Bancshares
Bid:
Ask:
Aktienkurse zur Affinity Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,49 | 22,49 | 22,48 | 22,48 | 0,00% | 3.049,00 |
| 28.05.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,00% | 5.475,00 |
| 27.05.2026 | 22,48 | 22,50 | 22,48 | 22,48 | 0,00% | 3.400,00 |
| 26.05.2026 | 22,46 | 22,49 | 22,46 | 22,48 | -0,04% | 2.088,00 |
| 22.05.2026 | 22,46 | 22,49 | 22,46 | 22,49 | -0,04% | 3.409,00 |
| 21.05.2026 | 22,43 | 22,50 | 22,43 | 22,50 | 0,04% | 23.222,00 |
| 20.05.2026 | 22,46 | 22,49 | 22,46 | 22,49 | 0,13% | 3.861,00 |
| 19.05.2026 | 22,46 | 22,48 | 22,46 | 22,46 | 0,00% | 5.339,00 |
| 18.05.2026 | 22,46 | 22,47 | 22,46 | 22,46 | 0,00% | 1.428,00 |
| 15.05.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,00% | 3.505,00 |
| 14.05.2026 | 22,44 | 22,47 | 22,43 | 22,46 | 0,00% | 3.611,00 |
| 13.05.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 0,00% | 2.799,00 |
| 12.05.2026 | 22,46 | 22,48 | 22,46 | 22,46 | -0,09% | 62.037,00 |
| 11.05.2026 | 22,50 | 22,50 | 22,45 | 22,48 | 0,09% | 10.214,00 |
| 08.05.2026 | 22,45 | 22,48 | 22,45 | 22,46 | 0,00% | 724,00 |
| 07.05.2026 | 22,44 | 22,48 | 22,44 | 22,46 | 0,00% | 2.160,00 |
| 06.05.2026 | 22,46 | 22,47 | 22,42 | 22,46 | 0,09% | 14.192,00 |
| 05.05.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 0,04% | 2.814,00 |
| 04.05.2026 | 22,45 | 22,45 | 22,41 | 22,43 | 0,09% | 2.259,00 |
| 01.05.2026 | 22,42 | 22,44 | 22,41 | 22,41 | -0,04% | 30.619,00 |
| 30.04.2026 | 22,50 | 22,50 | 22,42 | 22,42 | -0,02% | 3.565,00 |
| 29.04.2026 | 22,43 | 22,43 | 22,42 | 22,43 | -0,07% | 2.375,00 |
| 28.04.2026 | 22,44 | 22,44 | 22,43 | 22,44 | 0,04% | 6.858,00 |
| 27.04.2026 | 22,42 | 22,48 | 22,42 | 22,43 | 0,09% | 20.621,00 |
| 24.04.2026 | 22,40 | 22,41 | 22,40 | 22,41 | 0,00% | 46.100,00 |
| 23.04.2026 | 22,40 | 22,41 | 22,39 | 22,41 | 0,04% | 20.123,00 |
| 22.04.2026 | 22,39 | 22,40 | 22,39 | 22,40 | -0,04% | 17.114,00 |
| 21.04.2026 | 22,41 | 22,41 | 22,39 | 22,41 | 0,04% | 41.002,00 |
| 20.04.2026 | 22,35 | 22,43 | 22,35 | 22,40 | 0,04% | 51.551,00 |
| 17.04.2026 | 22,36 | 22,40 | 22,36 | 22,39 | 0,18% | 19.455,00 |
| 16.04.2026 | 22,35 | 22,36 | 22,35 | 22,35 | -0,02% | 10.095,00 |
| 15.04.2026 | 22,34 | 22,40 | 22,34 | 22,36 | -0,16% | 19.129,00 |
| 14.04.2026 | 22,39 | 22,39 | 22,34 | 22,39 | 0,00% | 11.712,00 |
| 13.04.2026 | 22,38 | 22,39 | 22,34 | 22,39 | 0,36% | 27.308,00 |
| 10.04.2026 | 22,33 | 22,33 | 22,31 | 22,31 | 0,00% | 13.261,00 |
| 09.04.2026 | 22,30 | 22,33 | 22,30 | 22,31 | 0,04% | 14.378,00 |
| 08.04.2026 | 22,33 | 22,33 | 22,30 | 22,30 | 0,04% | 44.309,00 |
| 07.04.2026 | 22,26 | 22,33 | 22,26 | 22,29 | -0,04% | 8.524,00 |
| 06.04.2026 | 22,27 | 22,33 | 22,26 | 22,30 | 0,13% | 38.043,00 |
| 02.04.2026 | 22,32 | 22,32 | 22,25 | 22,27 | -0,22% | 20.676,00 |
| 01.04.2026 | 22,30 | 22,32 | 22,26 | 22,32 | 0,22% | 46.638,00 |
| 31.03.2026 | 22,47 | 22,47 | 22,20 | 22,27 | 13,60% | 411.063,00 |
| 30.03.2026 | 19,21 | 19,69 | 19,21 | 19,60 | 1,00% | 3.955,00 |
| 27.03.2026 | 19,44 | 19,87 | 19,41 | 19,41 | -2,41% | 1.168,00 |
| 25.03.2026 | 18,93 | 19,89 | 18,91 | 19,89 | 0,76% | 1.359,00 |
| 24.03.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,49% | 220,00 |
| 23.03.2026 | 18,72 | 19,26 | 18,72 | 19,26 | -1,13% | 4.018,00 |
| 20.03.2026 | 18,85 | 19,48 | 18,85 | 19,48 | 3,89% | 3.962,00 |
| 19.03.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,16% | 1.783,00 |
| 18.03.2026 | 19,46 | 19,46 | 18,78 | 18,78 | 0,05% | 1.248,00 |
| 17.03.2026 | 18,75 | 19,12 | 18,75 | 18,77 | 0,81% | 2.796,00 |
| 16.03.2026 | 19,24 | 19,59 | 18,62 | 18,62 | -2,23% | 5.211,00 |
| 13.03.2026 | 19,07 | 19,09 | 19,05 | 19,05 | -1,17% | 2.323,00 |
| 12.03.2026 | 19,73 | 19,73 | 19,27 | 19,27 | -1,68% | 64,00 |
| 10.03.2026 | 19,40 | 19,78 | 19,20 | 19,60 | 0,51% | 11.086,00 |
| 09.03.2026 | 19,75 | 19,75 | 19,50 | 19,50 | -2,26% | 1.320,00 |
| 06.03.2026 | 19,77 | 19,95 | 19,77 | 19,95 | 1,53% | 863,00 |
| 05.03.2026 | 19,67 | 20,00 | 19,65 | 19,65 | -1,26% | 7.400,00 |
| 04.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 174,00 |
| 03.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 972,00 |
| 02.03.2026 | 19,90 | 19,96 | 19,90 | 19,90 | 0,00% | 1.213,00 |
| 27.02.2026 | 19,80 | 20,05 | 19,80 | 19,90 | 0,76% | 1.884,00 |
| 26.02.2026 | 19,89 | 20,13 | 19,75 | 19,75 | -1,64% | 3.019,00 |
| 25.02.2026 | 19,89 | 20,08 | 19,89 | 20,08 | 1,83% | 1.689,00 |
| 24.02.2026 | 20,06 | 20,53 | 19,72 | 19,72 | -2,04% | 4.796,00 |
| 23.02.2026 | 20,37 | 20,53 | 20,13 | 20,13 | -1,18% | 698,00 |
| 20.02.2026 | 20,31 | 20,43 | 20,27 | 20,37 | -2,58% | 2.642,00 |
| 19.02.2026 | 20,18 | 20,91 | 20,18 | 20,91 | 0,92% | 267,00 |
| 17.02.2026 | 20,89 | 20,89 | 20,72 | 20,72 | 0,10% | 1.676,00 |
| 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 | -0,15% | 1.815,00 |
| 10.02.2026 | 20,37 | 20,65 | 20,37 | 20,63 | 0,63% | 2.209,00 |
| 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 | 0,05% | 3.132,00 |
| 05.02.2026 | 20,45 | 20,60 | 20,30 | 20,46 | -0,05% | 4.006,00 |
| 04.02.2026 | 20,47 | 20,47 | 20,47 | 20,47 | -0,58% | 24,00 |
| 03.02.2026 | 20,39 | 20,59 | 20,34 | 20,59 | 1,28% | 2.660,00 |
| 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% | 1.140,00 |
| 23.01.2026 | 20,31 | 20,46 | 20,15 | 20,31 | -0,20% | 12.534,00 |
| 22.01.2026 | 20,44 | 20,44 | 20,30 | 20,35 | 0,39% | 6.779,00 |
| 21.01.2026 | 20,58 | 20,58 | 20,27 | 20,27 | -0,20% | 1.379,00 |
| 20.01.2026 | 20,26 | 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% | 1.094,00 |
| 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 |