3,520$
-1,40%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,61 | 3,66 | 3,50 | 3,52 | -1,68% | 42.441,00 |
| 15.10.2025 | 3,57 | 3,77 | 3,52 | 3,58 | 1,13% | 264.891,00 |
| 14.10.2025 | 3,31 | 3,57 | 3,30 | 3,54 | 6,63% | 195.445,00 |
| 13.10.2025 | 3,50 | 3,60 | 3,20 | 3,32 | -3,49% | 609.724,00 |
| 10.10.2025 | 3,61 | 3,64 | 3,42 | 3,44 | -4,71% | 245.087,00 |
| 09.10.2025 | 3,76 | 3,80 | 3,61 | 3,61 | -5,00% | 216.453,00 |
| 08.10.2025 | 3,71 | 3,82 | 3,70 | 3,80 | 1,88% | 89.003,00 |
| 07.10.2025 | 3,75 | 3,78 | 3,69 | 3,73 | -0,53% | 135.646,00 |
| 06.10.2025 | 3,90 | 3,94 | 3,74 | 3,75 | -3,85% | 192.984,00 |
| 03.10.2025 | 3,93 | 4,00 | 3,88 | 3,90 | 0,52% | 25.294,00 |
| 02.10.2025 | 3,87 | 3,90 | 3,83 | 3,88 | 0,52% | 157.065,00 |
| 01.10.2025 | 3,82 | 3,90 | 3,77 | 3,86 | 0,65% | 332.450,00 |
| 30.09.2025 | 3,92 | 4,01 | 3,70 | 3,84 | -6,69% | 414.187,00 |
| 29.09.2025 | 4,14 | 4,20 | 3,97 | 4,11 | -0,96% | 407.685,00 |
| 26.09.2025 | 4,12 | 4,18 | 4,12 | 4,15 | 0,97% | 114.333,00 |
| 25.09.2025 | 4,08 | 4,15 | 4,08 | 4,11 | -0,72% | 247.038,00 |
| 24.09.2025 | 4,07 | 4,23 | 4,06 | 4,14 | 1,47% | 201.339,00 |
| 23.09.2025 | 4,16 | 4,29 | 4,08 | 4,08 | -2,16% | 203.057,00 |
| 22.09.2025 | 4,35 | 4,35 | 4,06 | 4,17 | -5,87% | 386.760,00 |
| 19.09.2025 | 4,50 | 4,53 | 4,20 | 4,43 | -1,56% | 942.564,00 |
| 18.09.2025 | 4,49 | 4,58 | 4,43 | 4,50 | 2,04% | 223.976,00 |
| 17.09.2025 | 4,55 | 4,58 | 4,37 | 4,41 | -3,08% | 415.921,00 |
| 16.09.2025 | 4,61 | 4,65 | 4,49 | 4,55 | -2,15% | 210.396,00 |
| 15.09.2025 | 4,65 | 4,70 | 4,49 | 4,65 | 0,43% | 281.131,00 |
| 12.09.2025 | 4,52 | 4,63 | 4,47 | 4,63 | 1,54% | 161.603,00 |
| 11.09.2025 | 4,52 | 4,59 | 4,46 | 4,56 | 1,33% | 147.233,00 |
| 10.09.2025 | 4,82 | 4,82 | 4,46 | 4,50 | -6,44% | 367.484,00 |
| 09.09.2025 | 4,66 | 4,93 | 4,63 | 4,81 | 5,71% | 377.640,00 |
| 08.09.2025 | 4,54 | 4,58 | 4,40 | 4,55 | -0,66% | 245.200,00 |
| 05.09.2025 | 4,65 | 4,71 | 4,49 | 4,58 | -0,43% | 338.130,00 |
| 04.09.2025 | 4,79 | 4,79 | 4,58 | 4,60 | -1,18% | 245.205,00 |
| 03.09.2025 | 4,49 | 4,67 | 4,48 | 4,66 | 3,67% | 277.176,00 |
| 02.09.2025 | 4,95 | 5,00 | 4,43 | 4,49 | -3,65% | 502.305,00 |
| 29.08.2025 | 4,75 | 4,95 | 4,58 | 4,66 | -1,69% | 323.925,00 |
| 28.08.2025 | 5,04 | 5,10 | 4,45 | 4,74 | -5,77% | 701.335,00 |
| 27.08.2025 | 4,40 | 5,05 | 4,39 | 5,03 | 18,91% | 1.077.747,00 |
| 26.08.2025 | 4,09 | 4,25 | 4,05 | 4,23 | 3,17% | 240.108,00 |
| 25.08.2025 | 4,05 | 4,19 | 4,00 | 4,10 | -0,24% | 200.051,00 |
| 22.08.2025 | 3,76 | 4,14 | 3,73 | 4,11 | 10,19% | 624.199,00 |
| 21.08.2025 | 3,60 | 3,75 | 3,44 | 3,73 | 3,32% | 260.534,00 |
| 20.08.2025 | 3,73 | 3,78 | 3,60 | 3,61 | -2,43% | 314.438,00 |
| 19.08.2025 | 3,98 | 4,05 | 3,66 | 3,70 | -6,57% | 394.391,00 |
| 18.08.2025 | 4,02 | 4,05 | 3,94 | 3,96 | -2,22% | 287.475,00 |
| 15.08.2025 | 4,33 | 4,37 | 4,05 | 4,05 | -7,74% | 243.497,00 |
| 14.08.2025 | 4,10 | 4,46 | 3,85 | 4,39 | -3,73% | 637.272,00 |
| 13.08.2025 | 4,66 | 4,73 | 4,55 | 4,56 | -4,60% | 267.236,00 |
| 12.08.2025 | 4,66 | 4,79 | 4,62 | 4,78 | 2,91% | 133.587,00 |
| 11.08.2025 | 4,55 | 4,67 | 4,50 | 4,65 | 3,91% | 245.825,00 |
| 08.08.2025 | 4,43 | 4,54 | 4,43 | 4,47 | 0,22% | 126.982,00 |
| 07.08.2025 | 4,47 | 4,48 | 4,40 | 4,46 | -0,89% | 96.001,00 |
| 06.08.2025 | 4,51 | 4,57 | 4,47 | 4,50 | -0,88% | 69.845,00 |
| 05.08.2025 | 4,55 | 4,60 | 4,45 | 4,54 | 0,00% | 124.766,00 |
| 04.08.2025 | 4,37 | 4,57 | 4,35 | 4,54 | 4,37% | 148.744,00 |
| 01.08.2025 | 4,41 | 4,44 | 4,28 | 4,35 | -1,36% | 294.444,00 |
| 31.07.2025 | 4,42 | 4,50 | 4,41 | 4,41 | -1,12% | 125.063,00 |
| 30.07.2025 | 4,55 | 4,61 | 4,43 | 4,46 | -1,98% | 138.421,00 |
| 29.07.2025 | 4,68 | 4,68 | 4,52 | 4,55 | -2,78% | 123.066,00 |
| 28.07.2025 | 4,56 | 4,74 | 4,51 | 4,68 | 2,63% | 188.006,00 |
| 25.07.2025 | 4,58 | 4,58 | 4,50 | 4,56 | 0,00% | 58.089,00 |
| 24.07.2025 | 4,69 | 4,70 | 4,54 | 4,56 | -3,80% | 97.184,00 |
| 23.07.2025 | 4,84 | 4,85 | 4,67 | 4,74 | -2,07% | 192.782,00 |
| 22.07.2025 | 4,54 | 4,85 | 4,52 | 4,84 | 7,32% | 188.583,00 |
| 21.07.2025 | 4,62 | 4,67 | 4,51 | 4,51 | -1,31% | 88.272,00 |
| 18.07.2025 | 4,52 | 4,59 | 4,47 | 4,57 | 1,11% | 146.253,00 |
| 17.07.2025 | 4,55 | 4,61 | 4,41 | 4,52 | -0,44% | 298.944,00 |
| 16.07.2025 | 4,49 | 4,60 | 4,46 | 4,54 | 2,02% | 85.043,00 |
| 15.07.2025 | 4,59 | 4,61 | 4,45 | 4,45 | -2,63% | 173.562,00 |
| 14.07.2025 | 4,53 | 4,63 | 4,53 | 4,57 | 0,88% | 105.273,00 |
| 11.07.2025 | 4,53 | 4,59 | 4,47 | 4,53 | -0,88% | 167.003,00 |
| 10.07.2025 | 4,65 | 4,72 | 4,57 | 4,57 | -2,14% | 155.184,00 |
| 09.07.2025 | 4,56 | 4,69 | 4,56 | 4,67 | 2,19% | 119.232,00 |
| 08.07.2025 | 4,48 | 4,64 | 4,48 | 4,57 | 2,24% | 130.535,00 |
| 07.07.2025 | 4,63 | 4,68 | 4,47 | 4,47 | -4,89% | 202.973,00 |
| 03.07.2025 | 4,70 | 4,75 | 4,64 | 4,70 | -0,63% | 119.388,00 |
| 02.07.2025 | 4,51 | 4,75 | 4,48 | 4,73 | 5,11% | 382.311,00 |
| 01.07.2025 | 4,47 | 4,58 | 4,39 | 4,50 | 0,45% | 371.358,00 |
| 30.06.2025 | 4,61 | 4,64 | 4,45 | 4,48 | -5,88% | 298.682,00 |
| 27.06.2025 | 4,82 | 4,90 | 4,73 | 4,76 | -1,24% | 274.190,00 |
| 26.06.2025 | 4,76 | 4,82 | 4,69 | 4,82 | 2,34% | 125.465,00 |
| 25.06.2025 | 4,78 | 4,80 | 4,70 | 4,71 | -1,05% | 132.365,00 |
| 24.06.2025 | 4,69 | 4,80 | 4,67 | 4,76 | 1,49% | 106.175,00 |
| 23.06.2025 | 4,62 | 4,70 | 4,57 | 4,69 | 1,30% | 162.833,00 |
| 20.06.2025 | 4,62 | 4,66 | 4,53 | 4,63 | 0,87% | 243.582,00 |
| 18.06.2025 | 4,40 | 4,62 | 4,39 | 4,59 | 4,08% | 170.009,00 |
| 17.06.2025 | 4,40 | 4,47 | 4,33 | 4,41 | 0,46% | 198.865,00 |
| 16.06.2025 | 4,62 | 4,70 | 4,32 | 4,39 | -3,41% | 450.807,00 |
| 13.06.2025 | 5,45 | 5,47 | 4,55 | 4,55 | -20,40% | 1.296.187,00 |
| 12.06.2025 | 5,62 | 5,76 | 5,58 | 5,71 | 1,60% | 102.077,00 |
| 11.06.2025 | 5,65 | 5,78 | 5,57 | 5,62 | -0,35% | 97.160,00 |
| 10.06.2025 | 5,52 | 5,65 | 5,48 | 5,64 | 2,17% | 132.445,00 |
| 09.06.2025 | 5,52 | 5,60 | 5,48 | 5,52 | 0,73% | 108.292,00 |
| 06.06.2025 | 5,40 | 5,49 | 5,36 | 5,48 | 2,53% | 180.043,00 |
| 05.06.2025 | 5,40 | 5,40 | 5,25 | 5,35 | -1,20% | 112.678,00 |
| 04.06.2025 | 5,37 | 5,47 | 5,31 | 5,41 | 1,69% | 120.417,00 |
| 03.06.2025 | 5,13 | 5,33 | 5,04 | 5,32 | 3,50% | 157.555,00 |
| 02.06.2025 | 4,98 | 5,18 | 4,93 | 5,14 | 3,63% | 287.462,00 |
| 30.05.2025 | 4,97 | 5,00 | 4,87 | 4,96 | -0,20% | 89.406,00 |
| 29.05.2025 | 4,95 | 5,01 | 4,89 | 4,97 | 1,22% | 77.068,00 |
| 28.05.2025 | 4,98 | 5,05 | 4,85 | 4,91 | -1,21% | 208.754,00 |
| 27.05.2025 | 4,83 | 5,01 | 4,78 | 4,97 | 5,30% | 217.113,00 |