55,290$
-11,05%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 59,50 | 61,89 | 58,12 | 59,42 | -4,41% | 12.968.482,00 |
| 04.02.2026 | 61,15 | 62,21 | 58,95 | 62,16 | 0,81% | 8.157.597,00 |
| 03.02.2026 | 64,33 | 64,62 | 59,65 | 61,66 | -0,53% | 7.942.525,00 |
| 02.02.2026 | 59,32 | 62,70 | 59,00 | 61,99 | 2,80% | 5.626.499,00 |
| 30.01.2026 | 62,64 | 62,64 | 59,69 | 60,30 | -3,98% | 5.553.297,00 |
| 29.01.2026 | 65,25 | 65,34 | 61,37 | 62,80 | -3,92% | 7.718.291,00 |
| 28.01.2026 | 69,00 | 69,37 | 64,85 | 65,36 | -4,99% | 6.932.963,00 |
| 27.01.2026 | 71,03 | 71,15 | 68,00 | 68,79 | 0,12% | 4.951.329,00 |
| 26.01.2026 | 71,00 | 71,34 | 68,55 | 68,71 | -3,81% | 4.487.194,00 |
| 23.01.2026 | 72,65 | 72,97 | 70,68 | 71,43 | -1,93% | 3.851.176,00 |
| 22.01.2026 | 72,81 | 74,22 | 70,90 | 72,84 | 1,50% | 4.571.768,00 |
| 21.01.2026 | 70,54 | 74,14 | 70,00 | 71,76 | 0,93% | 6.014.488,00 |
| 20.01.2026 | 71,00 | 73,28 | 70,81 | 71,10 | -4,90% | 4.644.612,00 |
| 16.01.2026 | 72,26 | 75,90 | 72,05 | 74,76 | 4,11% | 5.618.153,00 |
| 15.01.2026 | 73,67 | 74,12 | 71,56 | 71,81 | -1,10% | 4.515.963,00 |
| 14.01.2026 | 75,50 | 75,60 | 70,33 | 72,61 | -4,42% | 8.159.765,00 |
| 13.01.2026 | 76,00 | 76,43 | 72,30 | 75,97 | -0,55% | 6.560.174,00 |
| 12.01.2026 | 84,14 | 84,65 | 75,25 | 76,39 | -6,61% | 11.495.185,00 |
| 09.01.2026 | 82,25 | 82,99 | 79,83 | 81,80 | 0,23% | 2.649.571,00 |
| 08.01.2026 | 82,33 | 82,86 | 79,88 | 81,61 | -1,73% | 3.259.770,00 |
| 07.01.2026 | 82,38 | 83,90 | 81,56 | 83,05 | 0,85% | 3.707.741,00 |
| 06.01.2026 | 81,63 | 82,50 | 78,63 | 82,35 | 1,92% | 3.600.564,00 |
| 05.01.2026 | 74,17 | 81,41 | 74,01 | 80,80 | 9,14% | 7.656.486,00 |
| 02.01.2026 | 75,00 | 75,46 | 72,86 | 74,03 | -0,54% | 4.112.006,00 |
| 31.12.2025 | 75,88 | 76,23 | 74,23 | 74,43 | -1,87% | 2.527.516,00 |
| 30.12.2025 | 75,39 | 76,49 | 75,20 | 75,85 | 0,45% | 1.986.171,00 |
| 29.12.2025 | 74,94 | 76,30 | 74,48 | 75,51 | -0,40% | 2.070.909,00 |
| 26.12.2025 | 75,47 | 76,20 | 74,90 | 75,81 | -0,24% | 2.072.053,00 |
| 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% | 3.707.413,00 |
| 22.12.2025 | 76,94 | 78,98 | 76,47 | 78,57 | 3,08% | 3.633.508,00 |
| 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% | 7.668.719,00 |
| 17.12.2025 | 73,36 | 75,73 | 71,74 | 72,04 | -1,84% | 6.827.641,00 |
| 16.12.2025 | 65,00 | 73,98 | 64,90 | 73,39 | 11,77% | 11.011.747,00 |
| 15.12.2025 | 67,77 | 68,29 | 65,31 | 65,66 | -2,36% | 4.784.507,00 |
| 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% | 6.395.035,00 |
| 10.12.2025 | 68,00 | 71,12 | 67,99 | 70,86 | 3,57% | 4.164.674,00 |
| 09.12.2025 | 67,45 | 69,94 | 67,09 | 68,42 | 0,46% | 3.303.640,00 |
| 08.12.2025 | 68,38 | 68,50 | 66,72 | 68,11 | 0,18% | 4.186.451,00 |
| 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% | 5.115.506,00 |
| 03.12.2025 | 66,84 | 70,70 | 66,61 | 69,64 | 3,91% | 5.126.041,00 |
| 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% | 5.744.621,00 |
| 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% | 6.111.509,00 |
| 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% | 5.000.758,00 |
| 17.11.2025 | 69,60 | 70,39 | 66,21 | 68,17 | -3,32% | 5.807.112,00 |
| 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% | 6.233.282,00 |
| 11.11.2025 | 77,04 | 77,95 | 73,80 | 75,14 | -1,25% | 4.756.666,00 |
| 10.11.2025 | 75,79 | 78,20 | 75,22 | 76,09 | 3,36% | 6.495.172,00 |
| 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% | 5.195.076,00 |
| 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% | 5.692.146,00 |
| 29.10.2025 | 75,40 | 76,25 | 72,46 | 72,66 | -4,29% | 3.885.309,00 |
| 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% | 4.153.477,00 |
| 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% | 5.571.728,00 |
| 22.10.2025 | 74,23 | 74,30 | 69,90 | 71,93 | -3,44% | 4.483.810,00 |
| 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% | 6.830.224,00 |
| 15.10.2025 | 74,05 | 75,06 | 72,24 | 73,06 | 0,19% | 3.880.016,00 |
| 14.10.2025 | 71,23 | 74,34 | 69,76 | 72,92 | -0,36% | 3.554.064,00 |
| 13.10.2025 | 72,94 | 73,95 | 71,62 | 73,18 | 2,87% | 4.902.578,00 |
| 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% | 8.367.868,00 |
| 08.10.2025 | 77,20 | 77,90 | 74,56 | 75,25 | -1,83% | 4.778.545,00 |
| 07.10.2025 | 76,00 | 77,19 | 74,15 | 76,65 | 1,04% | 4.699.856,00 |
| 06.10.2025 | 76,65 | 77,19 | 74,46 | 75,86 | 1,38% | 5.298.505,00 |
| 03.10.2025 | 77,93 | 78,01 | 74,38 | 74,83 | -3,36% | 5.873.961,00 |
| 02.10.2025 | 75,47 | 78,06 | 73,65 | 77,43 | 4,04% | 6.722.893,00 |
| 01.10.2025 | 75,99 | 76,08 | 73,40 | 74,42 | 1,83% | 8.902.246,00 |
| 30.09.2025 | 76,50 | 76,60 | 70,66 | 73,08 | -4,55% | 12.011.015,00 |
| 29.09.2025 | 76,92 | 77,57 | 74,30 | 76,56 | 0,70% | 7.479.145,00 |
| 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% | 6.659.183,00 |
| 24.09.2025 | 84,12 | 85,08 | 81,42 | 81,53 | -1,45% | 5.427.809,00 |
| 23.09.2025 | 89,77 | 89,84 | 82,54 | 82,73 | -8,20% | 7.727.711,00 |
| 22.09.2025 | 91,02 | 91,08 | 87,67 | 90,12 | -2,23% | 6.957.032,00 |
| 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% | 5.087.548,00 |
| 17.09.2025 | 89,72 | 91,17 | 87,63 | 90,40 | 0,49% | 6.574.937,00 |
| 16.09.2025 | 89,10 | 90,31 | 86,76 | 89,96 | 0,59% | 7.330.789,00 |
| 15.09.2025 | 84,11 | 89,61 | 84,11 | 89,43 | 7,64% | 10.280.180,00 |