75,840$
-0,20%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 75,62 | 76,20 | 74,91 | 75,79 | -0,26% | 217.763,00 |
| 24.12.2025 | 75,32 | 76,44 | 74,03 | 75,99 | 0,46% | 1.572.477,00 |
| 23.12.2025 | 77,47 | 78,22 | 74,69 | 75,64 | -3,73% | 3.692.345,00 |
| 22.12.2025 | 76,94 | 78,98 | 76,47 | 78,57 | 3,08% | 3.557.827,00 |
| 19.12.2025 | 77,16 | 78,50 | 76,13 | 76,22 | -0,20% | 8.519.879,00 |
| 18.12.2025 | 74,60 | 78,32 | 73,68 | 76,37 | 6,01% | 7.594.050,00 |
| 17.12.2025 | 73,36 | 75,73 | 71,74 | 72,04 | -1,84% | 6.727.891,00 |
| 16.12.2025 | 65,00 | 73,98 | 64,90 | 73,39 | 11,88% | 10.942.422,00 |
| 15.12.2025 | 67,77 | 68,29 | 65,31 | 65,60 | -2,45% | 4.748.503,00 |
| 12.12.2025 | 68,32 | 69,20 | 66,48 | 67,25 | -2,58% | 3.926.666,00 |
| 11.12.2025 | 70,06 | 70,36 | 65,60 | 69,03 | -2,58% | 6.366.347,00 |
| 10.12.2025 | 68,00 | 71,12 | 67,99 | 70,86 | 3,57% | 4.095.774,00 |
| 09.12.2025 | 67,45 | 69,94 | 67,09 | 68,42 | 0,46% | 3.299.951,00 |
| 08.12.2025 | 68,38 | 68,50 | 66,72 | 68,11 | 0,18% | 4.176.807,00 |
| 05.12.2025 | 68,45 | 68,61 | 67,30 | 67,99 | -1,02% | 3.435.163,00 |
| 04.12.2025 | 69,20 | 69,36 | 66,66 | 68,69 | -1,36% | 5.090.896,00 |
| 03.12.2025 | 66,84 | 70,70 | 66,61 | 69,64 | 3,91% | 5.056.873,00 |
| 02.12.2025 | 69,50 | 71,86 | 66,61 | 67,02 | -2,96% | 7.183.959,00 |
| 01.12.2025 | 70,30 | 72,14 | 68,82 | 69,07 | -2,66% | 4.402.924,00 |
| 28.11.2025 | 69,35 | 71,24 | 69,00 | 70,95 | 3,13% | 2.148.710,00 |
| 26.11.2025 | 69,42 | 70,12 | 68,79 | 68,80 | -0,04% | 3.232.593,00 |
| 25.11.2025 | 66,50 | 69,13 | 66,07 | 68,83 | 2,90% | 6.118.718,00 |
| 24.11.2025 | 65,00 | 67,29 | 64,28 | 66,89 | 3,90% | 5.711.615,00 |
| 21.11.2025 | 63,00 | 65,12 | 60,29 | 64,38 | 2,94% | 5.428.656,00 |
| 20.11.2025 | 67,65 | 68,65 | 62,45 | 62,54 | -4,30% | 6.003.700,00 |
| 19.11.2025 | 65,81 | 66,60 | 63,06 | 65,35 | -0,52% | 4.762.919,00 |
| 18.11.2025 | 66,63 | 67,46 | 65,23 | 65,69 | -3,64% | 4.951.352,00 |
| 17.11.2025 | 69,60 | 70,39 | 66,21 | 68,17 | -3,32% | 5.503.088,00 |
| 14.11.2025 | 70,05 | 73,95 | 69,56 | 70,51 | -3,65% | 6.152.575,00 |
| 13.11.2025 | 78,19 | 78,60 | 70,13 | 73,18 | -7,31% | 7.741.328,00 |
| 12.11.2025 | 75,88 | 79,38 | 75,68 | 78,95 | 5,07% | 5.789.936,00 |
| 11.11.2025 | 77,04 | 77,95 | 73,80 | 75,14 | -1,25% | 4.690.243,00 |
| 10.11.2025 | 75,79 | 78,20 | 75,22 | 76,09 | 3,36% | 6.323.530,00 |
| 07.11.2025 | 69,91 | 73,91 | 68,22 | 73,62 | 11,61% | 16.362.584,00 |
| 06.11.2025 | 71,14 | 71,55 | 65,71 | 65,96 | -7,77% | 10.654.838,00 |
| 05.11.2025 | 70,11 | 72,94 | 68,51 | 71,52 | 0,15% | 5.173.401,00 |
| 04.11.2025 | 69,64 | 72,86 | 69,17 | 71,41 | -0,93% | 4.926.776,00 |
| 03.11.2025 | 71,83 | 73,79 | 71,30 | 72,08 | 0,28% | 4.609.034,00 |
| 31.10.2025 | 70,00 | 72,15 | 69,50 | 71,88 | 4,33% | 5.679.924,00 |
| 30.10.2025 | 71,93 | 72,09 | 68,37 | 68,90 | -5,17% | 5.632.060,00 |
| 29.10.2025 | 75,40 | 76,25 | 72,46 | 72,66 | -4,29% | 3.747.754,00 |
| 28.10.2025 | 76,88 | 77,19 | 74,27 | 75,92 | -0,69% | 3.595.992,00 |
| 27.10.2025 | 76,85 | 77,35 | 75,44 | 76,45 | 1,41% | 4.074.997,00 |
| 24.10.2025 | 78,18 | 78,95 | 75,29 | 75,39 | -0,20% | 4.902.716,00 |
| 23.10.2025 | 72,76 | 77,00 | 72,10 | 75,54 | 5,02% | 5.550.759,00 |
| 22.10.2025 | 74,23 | 74,30 | 69,90 | 71,93 | -3,44% | 4.357.230,00 |
| 21.10.2025 | 72,09 | 75,25 | 71,56 | 74,49 | 3,34% | 5.331.599,00 |
| 20.10.2025 | 68,81 | 72,53 | 68,25 | 72,08 | 6,16% | 4.928.465,00 |
| 17.10.2025 | 68,37 | 69,62 | 67,49 | 67,90 | -1,69% | 5.939.532,00 |
| 16.10.2025 | 73,35 | 73,43 | 68,25 | 69,07 | -5,46% | 6.762.588,00 |
| 15.10.2025 | 74,05 | 75,06 | 72,24 | 73,06 | 0,19% | 3.872.887,00 |
| 14.10.2025 | 71,23 | 74,34 | 69,76 | 72,92 | -0,36% | 3.475.588,00 |
| 13.10.2025 | 72,94 | 73,95 | 71,62 | 73,18 | 2,87% | 4.842.992,00 |
| 10.10.2025 | 77,85 | 78,50 | 71,05 | 71,14 | -8,16% | 6.889.060,00 |
| 09.10.2025 | 75,98 | 79,35 | 75,72 | 77,46 | 2,94% | 8.358.020,00 |
| 08.10.2025 | 77,20 | 77,90 | 74,56 | 75,25 | -1,83% | 4.750.722,00 |
| 07.10.2025 | 76,00 | 77,19 | 74,15 | 76,65 | 1,04% | 4.671.938,00 |
| 06.10.2025 | 76,65 | 77,19 | 74,46 | 75,86 | 1,30% | 5.283.256,00 |
| 03.10.2025 | 78,00 | 78,60 | 74,39 | 74,89 | -3,28% | 597.073,00 |
| 02.10.2025 | 75,47 | 78,06 | 73,65 | 77,43 | 4,04% | 6.713.496,00 |
| 01.10.2025 | 75,99 | 76,08 | 73,40 | 74,42 | 1,83% | 8.865.238,00 |
| 30.09.2025 | 76,50 | 76,60 | 70,66 | 73,08 | -4,55% | 11.970.873,00 |
| 29.09.2025 | 76,92 | 77,57 | 74,30 | 76,56 | 0,70% | 7.190.549,00 |
| 26.09.2025 | 78,00 | 78,75 | 75,21 | 76,03 | -2,45% | 6.138.926,00 |
| 25.09.2025 | 78,81 | 80,19 | 77,55 | 77,94 | -4,40% | 6.627.833,00 |
| 24.09.2025 | 84,12 | 85,08 | 81,42 | 81,53 | -1,45% | 5.329.304,00 |
| 23.09.2025 | 89,77 | 89,84 | 82,54 | 82,73 | -8,20% | 7.633.511,00 |
| 22.09.2025 | 91,02 | 91,08 | 87,67 | 90,12 | -2,23% | 6.780.445,00 |
| 19.09.2025 | 89,92 | 92,56 | 89,28 | 92,18 | 2,52% | 9.494.191,00 |
| 18.09.2025 | 91,64 | 91,99 | 89,33 | 89,91 | -0,54% | 5.036.684,00 |
| 17.09.2025 | 89,72 | 91,17 | 87,63 | 90,40 | 0,49% | 6.425.222,00 |
| 16.09.2025 | 89,10 | 90,31 | 86,76 | 89,96 | 0,59% | 7.207.953,00 |
| 15.09.2025 | 84,11 | 89,61 | 84,11 | 89,43 | 7,64% | 10.280.180,00 |
| 12.09.2025 | 81,90 | 84,06 | 79,40 | 83,08 | 2,05% | 7.056.476,00 |
| 11.09.2025 | 85,11 | 85,68 | 81,18 | 81,41 | -4,08% | 7.781.321,00 |
| 10.09.2025 | 90,00 | 90,14 | 83,96 | 84,87 | -4,01% | 7.449.237,00 |
| 09.09.2025 | 86,01 | 88,90 | 84,53 | 88,42 | 2,96% | 7.362.949,00 |
| 08.09.2025 | 87,46 | 88,53 | 85,76 | 85,88 | -1,68% | 6.400.013,00 |
| 05.09.2025 | 91,04 | 93,20 | 86,44 | 87,35 | -2,58% | 9.276.417,00 |
| 04.09.2025 | 85,13 | 91,34 | 85,13 | 89,66 | 5,10% | 14.031.313,00 |
| 03.09.2025 | 82,92 | 85,47 | 82,38 | 85,31 | 3,76% | 9.196.614,00 |
| 02.09.2025 | 85,35 | 86,22 | 81,60 | 82,22 | -7,05% | 13.827.726,00 |
| 29.08.2025 | 92,00 | 100,00 | 86,76 | 88,46 | 10,59% | 43.192.918,00 |
| 28.08.2025 | 78,25 | 81,05 | 78,00 | 79,99 | 3,09% | 10.225.960,00 |
| 27.08.2025 | 77,65 | 78,95 | 76,43 | 77,59 | -0,46% | 6.598.332,00 |
| 26.08.2025 | 78,33 | 79,53 | 77,75 | 77,95 | 0,72% | 19.286.095,00 |
| 25.08.2025 | 78,93 | 79,75 | 76,34 | 77,39 | -2,64% | 5.571.041,00 |
| 22.08.2025 | 74,29 | 80,41 | 74,15 | 79,49 | 6,71% | 8.391.529,00 |
| 21.08.2025 | 72,43 | 74,96 | 71,78 | 74,49 | 2,07% | 3.320.009,00 |
| 20.08.2025 | 73,54 | 74,97 | 70,74 | 72,98 | -1,19% | 4.916.485,00 |
| 19.08.2025 | 76,77 | 77,22 | 73,35 | 73,86 | -5,60% | 5.971.318,00 |
| 18.08.2025 | 78,65 | 80,16 | 77,88 | 78,24 | -0,61% | 4.111.362,00 |
| 15.08.2025 | 76,93 | 78,89 | 76,10 | 78,72 | 2,21% | 4.580.380,00 |
| 14.08.2025 | 76,19 | 77,52 | 74,92 | 77,02 | -0,89% | 5.203.199,00 |
| 13.08.2025 | 78,66 | 78,78 | 76,86 | 77,71 | 1,07% | 4.059.214,00 |
| 12.08.2025 | 74,97 | 77,48 | 74,34 | 76,89 | 5,32% | 5.020.933,00 |
| 11.08.2025 | 71,29 | 74,19 | 69,80 | 73,00 | 0,93% | 4.686.273,00 |
| 08.08.2025 | 79,38 | 79,38 | 71,25 | 72,33 | -8,40% | 9.328.618,00 |
| 07.08.2025 | 78,37 | 79,69 | 76,69 | 78,96 | 2,17% | 5.260.472,00 |
| 06.08.2025 | 75,00 | 77,74 | 74,30 | 77,28 | 3,23% | 6.265.254,00 |