46,360$
-14,56%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 46,82 | 47,05 | 43,40 | 43,70 | -8,88% | 10.451.155,00 |
| 17.03.2025 | 46,51 | 48,06 | 42,19 | 47,96 | -4,23% | 29.886.918,00 |
| 14.03.2025 | 48,33 | 50,42 | 48,33 | 50,08 | 6,78% | 6.320.912,00 |
| 13.03.2025 | 48,23 | 48,92 | 45,53 | 46,90 | -3,91% | 5.696.958,00 |
| 12.03.2025 | 49,46 | 50,74 | 47,12 | 48,81 | 4,36% | 8.196.420,00 |
| 11.03.2025 | 46,98 | 47,77 | 44,76 | 46,77 | 0,80% | 10.035.957,00 |
| 10.03.2025 | 49,38 | 49,78 | 44,16 | 46,40 | -10,72% | 9.305.870,00 |
| 07.03.2025 | 52,79 | 53,24 | 47,74 | 51,97 | -1,29% | 11.914.915,00 |
| 06.03.2025 | 57,05 | 58,53 | 52,45 | 52,65 | -10,23% | 6.970.179,00 |
| 05.03.2025 | 58,12 | 59,57 | 55,86 | 58,65 | 2,89% | 6.345.889,00 |
| 04.03.2025 | 58,50 | 60,20 | 54,85 | 57,01 | -7,85% | 12.249.540,00 |
| 03.03.2025 | 65,06 | 67,00 | 61,24 | 61,86 | -3,57% | 7.026.705,00 |
| 28.02.2025 | 60,59 | 64,30 | 60,27 | 64,15 | 4,02% | 5.553.719,00 |
| 27.02.2025 | 65,94 | 66,58 | 61,61 | 61,67 | -4,45% | 4.375.865,00 |
| 26.02.2025 | 64,85 | 66,67 | 63,58 | 64,54 | 0,91% | 3.924.679,00 |
| 25.02.2025 | 65,73 | 66,44 | 61,42 | 63,96 | -3,88% | 7.303.148,00 |
| 24.02.2025 | 68,91 | 69,20 | 63,06 | 66,55 | -2,92% | 8.102.228,00 |
| 21.02.2025 | 75,37 | 75,64 | 68,29 | 68,55 | -8,12% | 6.634.721,00 |
| 20.02.2025 | 77,00 | 77,52 | 72,58 | 74,61 | -2,32% | 6.957.108,00 |
| 19.02.2025 | 80,06 | 80,72 | 75,83 | 76,38 | -5,68% | 5.998.670,00 |
| 18.02.2025 | 81,43 | 82,53 | 79,43 | 80,98 | 0,36% | 5.678.803,00 |
| 14.02.2025 | 79,79 | 80,72 | 78,06 | 80,69 | 1,78% | 6.263.253,00 |
| 13.02.2025 | 76,62 | 79,59 | 75,29 | 79,28 | 4,78% | 7.358.804,00 |
| 12.02.2025 | 76,15 | 77,00 | 74,50 | 75,66 | -3,02% | 8.474.465,00 |
| 11.02.2025 | 77,71 | 79,04 | 75,78 | 78,02 | 0,35% | 8.375.906,00 |
| 10.02.2025 | 75,59 | 79,67 | 72,93 | 77,75 | 3,36% | 12.526.091,00 |
| 07.02.2025 | 69,90 | 76,88 | 68,30 | 75,22 | 21,81% | 28.722.462,00 |
| 06.02.2025 | 63,12 | 63,36 | 60,56 | 61,75 | -1,67% | 9.643.445,00 |
| 05.02.2025 | 60,00 | 63,23 | 59,82 | 62,80 | 5,49% | 6.687.425,00 |
| 04.02.2025 | 59,50 | 61,53 | 59,24 | 59,53 | -0,58% | 4.377.327,00 |
| 03.02.2025 | 57,10 | 61,19 | 56,77 | 59,88 | -1,95% | 4.582.915,00 |
| 31.01.2025 | 62,73 | 63,09 | 60,02 | 61,07 | -1,66% | 4.230.532,00 |
| 30.01.2025 | 59,41 | 62,30 | 59,33 | 62,10 | 5,34% | 5.621.321,00 |
| 29.01.2025 | 56,75 | 59,45 | 56,21 | 58,95 | 2,27% | 5.058.135,00 |
| 28.01.2025 | 56,36 | 57,93 | 54,63 | 57,64 | 4,48% | 4.845.825,00 |
| 27.01.2025 | 53,37 | 55,26 | 52,13 | 55,17 | -1,00% | 5.028.000,00 |
| 24.01.2025 | 59,04 | 59,44 | 55,26 | 55,73 | -1,81% | 6.417.871,00 |
| 23.01.2025 | 55,36 | 56,81 | 54,83 | 56,76 | 0,57% | 4.135.045,00 |
| 22.01.2025 | 56,58 | 56,93 | 55,20 | 56,44 | -0,56% | 3.661.635,00 |
| 21.01.2025 | 56,97 | 58,10 | 55,92 | 56,76 | -2,12% | 4.858.008,00 |
| 17.01.2025 | 59,10 | 59,41 | 57,95 | 57,99 | -0,02% | 4.261.701,00 |
| 16.01.2025 | 58,94 | 60,36 | 57,58 | 58,00 | -0,36% | 6.053.684,00 |
| 15.01.2025 | 60,45 | 61,27 | 57,42 | 58,21 | 5,17% | 8.355.391,00 |
| 14.01.2025 | 56,65 | 57,08 | 54,65 | 55,35 | 1,21% | 4.644.235,00 |
| 13.01.2025 | 53,45 | 54,71 | 52,65 | 54,69 | -1,12% | 7.063.828,00 |
| 10.01.2025 | 57,34 | 57,88 | 54,77 | 55,31 | -5,73% | 7.679.389,00 |
| 08.01.2025 | 60,82 | 62,05 | 58,58 | 58,67 | -4,27% | 4.486.462,00 |
| 07.01.2025 | 65,47 | 66,33 | 60,56 | 61,29 | -5,84% | 4.485.108,00 |
| 06.01.2025 | 67,68 | 68,20 | 64,59 | 65,09 | -2,12% | 4.740.378,00 |
| 03.01.2025 | 62,32 | 66,53 | 62,32 | 66,50 | 6,38% | 4.351.409,00 |
| 02.01.2025 | 62,23 | 64,02 | 60,85 | 62,51 | 2,64% | 5.054.038,00 |
| 31.12.2024 | 62,82 | 63,23 | 60,56 | 60,90 | -2,76% | 3.924.530,00 |
| 30.12.2024 | 63,37 | 64,03 | 62,15 | 62,63 | -3,11% | 3.912.615,00 |
| 27.12.2024 | 66,07 | 66,50 | 63,74 | 64,64 | -3,31% | 3.585.582,00 |
| 26.12.2024 | 65,51 | 67,35 | 65,12 | 66,85 | 1,44% | 2.559.655,00 |
| 24.12.2024 | 65,61 | 66,08 | 64,54 | 65,90 | 1,46% | 1.631.293,00 |
| 23.12.2024 | 65,57 | 65,57 | 62,83 | 64,95 | -1,05% | 3.714.843,00 |
| 20.12.2024 | 62,37 | 66,70 | 61,90 | 65,64 | 4,19% | 8.708.323,00 |
| 19.12.2024 | 64,72 | 67,35 | 62,50 | 63,00 | -0,51% | 8.241.446,00 |
| 18.12.2024 | 71,50 | 73,02 | 62,34 | 63,33 | -10,67% | 18.000.181,00 |
| 17.12.2024 | 70,24 | 72,10 | 66,67 | 70,89 | -2,70% | 10.009.220,00 |
| 16.12.2024 | 71,09 | 73,34 | 69,43 | 72,86 | 3,06% | 6.684.064,00 |
| 13.12.2024 | 71,03 | 72,44 | 67,78 | 70,70 | 2,81% | 8.352.301,00 |