72,960$
0,87%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 72,67 | 74,19 | 69,89 | 72,95 | 0,86% | 285.055,00 |
| 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 |
| 05.08.2025 | 75,05 | 75,13 | 71,36 | 74,86 | 0,09% | 6.435.859,00 |
| 04.08.2025 | 68,00 | 75,16 | 67,61 | 74,79 | 12,62% | 9.856.752,00 |
| 01.08.2025 | 65,45 | 67,30 | 62,62 | 66,41 | -3,14% | 4.964.677,00 |
| 31.07.2025 | 67,87 | 69,52 | 67,20 | 68,56 | 1,68% | 4.437.493,00 |
| 30.07.2025 | 67,96 | 69,42 | 66,53 | 67,43 | -0,78% | 4.882.905,00 |
| 29.07.2025 | 68,07 | 69,60 | 66,34 | 67,96 | 0,67% | 3.899.633,00 |
| 28.07.2025 | 68,00 | 68,40 | 67,10 | 67,51 | 0,63% | 2.235.055,00 |
| 25.07.2025 | 65,84 | 67,51 | 65,68 | 67,09 | 1,93% | 3.058.779,00 |
| 24.07.2025 | 65,62 | 66,89 | 65,33 | 65,82 | 0,27% | 3.076.022,00 |
| 23.07.2025 | 66,00 | 66,08 | 64,04 | 65,64 | 0,32% | 3.991.343,00 |
| 22.07.2025 | 66,43 | 66,75 | 63,68 | 65,43 | -1,98% | 5.155.686,00 |
| 21.07.2025 | 70,34 | 71,18 | 66,73 | 66,75 | -3,12% | 4.621.226,00 |
| 18.07.2025 | 69,39 | 70,40 | 66,94 | 68,90 | -0,82% | 4.210.883,00 |
| 17.07.2025 | 68,80 | 69,99 | 67,48 | 69,47 | 3,36% | 7.473.583,00 |
| 16.07.2025 | 67,03 | 67,70 | 65,33 | 67,21 | 1,60% | 4.923.828,00 |
| 15.07.2025 | 64,30 | 67,06 | 63,40 | 66,15 | 3,28% | 5.420.241,00 |
| 14.07.2025 | 62,26 | 65,24 | 62,04 | 64,05 | -1,04% | 7.160.782,00 |
| 11.07.2025 | 67,96 | 69,91 | 64,50 | 64,72 | -5,58% | 8.046.015,00 |
| 10.07.2025 | 69,11 | 69,37 | 67,19 | 68,55 | -0,76% | 4.049.505,00 |
| 09.07.2025 | 68,75 | 69,50 | 67,74 | 69,07 | 1,98% | 4.035.048,00 |
| 08.07.2025 | 71,35 | 73,11 | 66,87 | 67,73 | -4,91% | 6.666.185,00 |
| 07.07.2025 | 68,00 | 71,38 | 67,69 | 71,23 | 2,95% | 5.746.103,00 |
| 03.07.2025 | 68,92 | 69,77 | 68,40 | 69,19 | 1,20% | 2.297.428,00 |
| 02.07.2025 | 67,42 | 68,76 | 67,04 | 68,37 | 1,89% | 4.058.028,00 |
| 01.07.2025 | 68,12 | 69,81 | 66,54 | 67,10 | -2,88% | 5.490.000,00 |
| 30.06.2025 | 69,36 | 69,75 | 68,05 | 69,09 | 1,51% | 4.705.565,00 |
| 27.06.2025 | 66,88 | 69,28 | 66,46 | 68,06 | 1,73% | 12.480.210,00 |
| 26.06.2025 | 66,90 | 67,52 | 65,76 | 66,90 | 0,98% | 4.887.626,00 |
| 25.06.2025 | 66,17 | 66,51 | 65,09 | 66,25 | 0,90% | 4.401.525,00 |
| 24.06.2025 | 64,99 | 66,07 | 63,67 | 65,66 | 5,58% | 7.213.539,00 |
| 23.06.2025 | 61,35 | 62,78 | 59,68 | 62,19 | 0,21% | 4.195.104,00 |
| 20.06.2025 | 62,32 | 62,88 | 61,48 | 62,06 | 0,62% | 4.489.512,00 |
| 18.06.2025 | 60,41 | 62,60 | 60,07 | 61,68 | 2,97% | 6.043.158,00 |
| 17.06.2025 | 60,37 | 61,20 | 59,41 | 59,90 | -1,56% | 4.428.202,00 |
| 16.06.2025 | 59,72 | 61,68 | 59,48 | 60,85 | 2,94% | 4.325.662,00 |
| 13.06.2025 | 58,60 | 60,76 | 58,53 | 59,11 | -3,18% | 6.529.348,00 |
| 12.06.2025 | 62,20 | 62,98 | 60,83 | 61,05 | -3,86% | 5.120.870,00 |
| 11.06.2025 | 62,12 | 65,49 | 61,55 | 63,50 | 4,10% | 9.793.355,00 |
| 10.06.2025 | 61,60 | 62,22 | 59,95 | 61,00 | -0,55% | 5.176.273,00 |
| 09.06.2025 | 60,05 | 61,74 | 59,04 | 61,34 | 4,11% | 8.717.880,00 |
| 06.06.2025 | 57,44 | 59,81 | 57,37 | 58,92 | 5,76% | 7.235.141,00 |
| 05.06.2025 | 54,85 | 57,28 | 54,43 | 55,71 | 2,54% | 6.303.270,00 |
| 04.06.2025 | 54,74 | 55,25 | 53,70 | 54,33 | -1,15% | 4.392.621,00 |
| 03.06.2025 | 52,90 | 55,00 | 52,85 | 54,96 | 3,89% | 5.384.562,00 |
| 02.06.2025 | 52,00 | 53,21 | 50,58 | 52,90 | 1,93% | 4.383.923,00 |
| 30.05.2025 | 51,61 | 52,16 | 50,82 | 51,90 | -0,29% | 3.729.680,00 |
| 29.05.2025 | 52,29 | 53,35 | 51,35 | 52,05 | 2,70% | 6.249.123,00 |
| 28.05.2025 | 51,03 | 51,67 | 49,98 | 50,68 | -0,98% | 3.795.154,00 |
| 27.05.2025 | 50,75 | 51,54 | 49,80 | 51,18 | 3,81% | 5.636.273,00 |
| 23.05.2025 | 47,26 | 49,81 | 46,71 | 49,30 | 0,67% | 6.817.794,00 |
| 22.05.2025 | 47,17 | 49,34 | 46,89 | 48,97 | 3,66% | 5.316.004,00 |
| 21.05.2025 | 48,92 | 49,42 | 47,17 | 47,24 | -5,03% | 6.722.234,00 |
| 20.05.2025 | 51,57 | 51,75 | 49,62 | 49,74 | -3,81% | 5.442.578,00 |
| 19.05.2025 | 50,22 | 52,04 | 49,58 | 51,71 | -1,64% | 4.969.157,00 |
| 16.05.2025 | 52,15 | 52,87 | 51,40 | 52,57 | 1,58% | 6.078.689,00 |
| 15.05.2025 | 55,09 | 55,85 | 51,66 | 51,75 | -8,49% | 9.542.571,00 |
| 14.05.2025 | 54,63 | 58,14 | 54,61 | 56,55 | 4,84% | 14.734.978,00 |
| 13.05.2025 | 53,84 | 55,56 | 52,60 | 53,94 | 0,37% | 11.146.715,00 |
| 12.05.2025 | 49,98 | 54,10 | 49,61 | 53,74 | 15,79% | 19.749.506,00 |
| 09.05.2025 | 50,50 | 51,20 | 45,54 | 46,41 | -14,47% | 32.087.254,00 |
| 08.05.2025 | 53,58 | 55,76 | 53,30 | 54,26 | 5,28% | 15.112.121,00 |
| 07.05.2025 | 50,74 | 52,20 | 50,03 | 51,54 | 1,06% | 5.324.544,00 |
| 06.05.2025 | 51,05 | 51,81 | 50,40 | 51,00 | -2,09% | 5.028.734,00 |
| 05.05.2025 | 51,39 | 53,26 | 51,38 | 52,09 | -0,48% | 4.801.275,00 |
| 02.05.2025 | 50,76 | 52,62 | 50,65 | 52,34 | 5,21% | 7.570.328,00 |
| 01.05.2025 | 51,33 | 52,15 | 49,68 | 49,75 | -0,02% | 6.055.392,00 |
| 30.04.2025 | 47,66 | 50,20 | 46,48 | 49,76 | -1,27% | 5.977.315,00 |
| 29.04.2025 | 50,10 | 52,99 | 49,57 | 50,40 | 2,50% | 7.356.631,00 |
| 28.04.2025 | 49,75 | 50,15 | 47,92 | 49,17 | 0,16% | 4.695.138,00 |
| 25.04.2025 | 48,65 | 50,17 | 47,76 | 49,09 | 1,85% | 4.719.385,00 |
| 24.04.2025 | 47,30 | 49,17 | 47,24 | 48,20 | 2,90% | 7.753.329,00 |
| 23.04.2025 | 46,66 | 48,91 | 46,47 | 46,84 | 6,89% | 7.591.056,00 |
| 22.04.2025 | 41,95 | 44,48 | 41,59 | 43,82 | 7,80% | 6.142.141,00 |
| 21.04.2025 | 41,30 | 41,81 | 39,42 | 40,65 | -3,44% | 5.173.322,00 |
| 17.04.2025 | 40,72 | 42,76 | 40,65 | 42,10 | 3,29% | 4.765.111,00 |
| 16.04.2025 | 40,14 | 41,08 | 39,35 | 40,76 | -2,00% | 4.894.406,00 |
| 15.04.2025 | 40,52 | 41,97 | 40,52 | 41,59 | 1,99% | 4.876.328,00 |
| 14.04.2025 | 41,73 | 42,68 | 40,01 | 40,78 | 0,72% | 6.131.039,00 |
| 11.04.2025 | 40,77 | 40,94 | 38,33 | 40,49 | -0,56% | 9.164.830,00 |
| 10.04.2025 | 42,20 | 42,67 | 39,12 | 40,72 | -8,04% | 8.979.437,00 |
| 09.04.2025 | 36,88 | 45,55 | 36,51 | 44,28 | 21,48% | 15.523.785,00 |
| 08.04.2025 | 40,25 | 41,12 | 35,61 | 36,45 | -2,93% | 11.333.911,00 |
| 07.04.2025 | 32,71 | 40,08 | 32,32 | 37,55 | 5,03% | 17.177.093,00 |
| 04.04.2025 | 35,60 | 36,17 | 30,90 | 35,75 | -8,12% | 18.898.124,00 |
| 03.04.2025 | 43,19 | 43,81 | 37,73 | 38,91 | -18,51% | 16.993.769,00 |
| 02.04.2025 | 44,45 | 48,75 | 44,20 | 47,75 | 4,92% | 5.123.804,00 |
| 01.04.2025 | 44,44 | 46,62 | 44,10 | 45,51 | 0,71% | 3.830.094,00 |
| 31.03.2025 | 44,19 | 45,70 | 42,40 | 45,19 | -2,19% | 4.944.781,00 |
| 28.03.2025 | 46,92 | 47,23 | 45,03 | 46,20 | -2,49% | 4.959.320,00 |
| 27.03.2025 | 47,88 | 48,15 | 45,80 | 47,38 | -1,95% | 4.620.917,00 |
| 26.03.2025 | 50,76 | 50,85 | 48,00 | 48,32 | -5,12% | 4.957.294,00 |
| 25.03.2025 | 52,87 | 53,47 | 50,36 | 50,93 | -3,06% | 7.737.892,00 |
| 24.03.2025 | 51,52 | 52,68 | 51,21 | 52,54 | 5,29% | 6.132.879,00 |
| 21.03.2025 | 46,80 | 50,18 | 46,52 | 49,90 | 4,07% | 5.966.761,00 |
| 20.03.2025 | 46,87 | 49,94 | 46,81 | 47,95 | 0,50% | 7.465.378,00 |
| 19.03.2025 | 44,33 | 48,37 | 44,33 | 47,71 | 9,18% | 10.918.745,00 |