Affirm Holdings Inc.
[WKN: A2QL1G | ISIN: US00827B1061]
Aktienkurse
58,050$ 0,09%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid: Ask:

Aktienkurse zur Affirm Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
12.12.2024 69,40 71,60 67,64 68,77 -1,66% 4.654.311,00
11.12.2024 67,38 70,86 67,27 69,93 5,44% 5.520.842,00
10.12.2024 68,63 70,15 65,83 66,32 -3,63% 5.245.608,00
09.12.2024 71,69 72,26 67,12 68,82 -4,26% 6.484.737,00
06.12.2024 69,48 72,28 68,51 71,88 5,16% 6.504.304,00
05.12.2024 72,48 72,82 68,27 68,35 -5,07% 8.985.517,00
04.12.2024 71,00 72,19 69,85 72,00 1,75% 6.018.039,00
03.12.2024 67,74 71,77 67,33 70,76 3,47% 8.098.215,00
02.12.2024 71,89 72,10 67,32 68,39 -2,31% 12.115.233,00
29.11.2024 69,20 70,88 68,52 70,01 2,40% 5.068.048,00
27.11.2024 67,26 69,07 66,29 68,37 3,17% 6.757.997,00
26.11.2024 68,00 69,52 65,69 66,27 -4,44% 8.805.948,00
25.11.2024 68,19 70,20 67,01 69,35 4,21% 8.225.148,00
22.11.2024 67,25 70,03 66,06 66,55 1,23% 12.428.374,00
21.11.2024 63,59 66,60 62,70 65,74 4,04% 1.190.387,00
20.11.2024 64,10 64,56 61,88 63,19 -1,20% 7.657.307,00
19.11.2024 60,16 64,01 59,89 63,96 3,06% 11.367.870,00
18.11.2024 57,41 62,88 57,35 62,06 10,53% 17.198.119,00
15.11.2024 53,00 57,50 51,70 56,15 5,53% 17.805.303,00
14.11.2024 55,18 55,18 52,98 53,21 -2,95% 7.846.094,00
13.11.2024 58,50 59,27 53,84 54,83 -4,75% 12.604.837,00
12.11.2024 55,67 57,93 54,86 57,56 -0,05% 18.209.441,00
11.11.2024 47,99 57,76 47,98 57,59 23,90% 30.808.003,00
08.11.2024 48,10 48,10 42,68 46,48 -4,73% 26.571.716,00
07.11.2024 51,42 51,60 48,30 48,79 -2,42% 17.114.852,00
06.11.2024 48,85 50,05 47,68 50,00 9,65% 11.793.709,00
05.11.2024 43,62 46,14 43,33 45,60 4,35% 7.255.194,00
04.11.2024 43,42 44,85 43,05 43,70 1,11% 6.215.345,00
01.11.2024 44,12 44,34 42,05 43,22 -1,44% 6.690.803,00
31.10.2024 44,39 45,29 42,78 43,85 -3,07% 7.033.206,00
30.10.2024 42,44 46,27 42,40 45,24 5,50% 10.211.355,00
29.10.2024 41,97 42,98 41,09 42,88 1,80% 7.129.275,00
28.10.2024 41,87 43,54 41,50 42,12 3,49% 8.531.829,00
25.10.2024 42,25 42,47 40,63 40,70 -3,16% 5.592.293,00
24.10.2024 42,49 43,33 41,35 42,03 0,53% 5.942.127,00
23.10.2024 43,48 44,41 41,49 41,81 -4,96% 7.285.056,00
22.10.2024 43,32 44,01 42,93 43,99 0,78% 4.136.319,00
21.10.2024 45,24 46,00 43,42 43,65 -2,00% 5.737.957,00
18.10.2024 44,18 45,13 42,52 44,54 1,39% 8.920.801,00
17.10.2024 47,40 47,71 43,65 43,93 -8,42% 12.994.045,00
16.10.2024 48,20 48,50 46,80 47,97 0,23% 5.379.985,00
15.10.2024 49,34 50,09 47,23 47,86 -2,84% 9.262.176,00
14.10.2024 47,20 49,60 46,21 49,26 4,63% 16.277.747,00
11.10.2024 43,30 48,40 43,21 47,08 12,07% 19.657.550,00
10.10.2024 42,53 43,23 41,63 42,01 -2,87% 7.442.452,00
09.10.2024 42,90 43,83 41,53 43,25 5,08% 13.532.043,00
08.10.2024 40,75 41,70 39,27 41,16 6,68% 12.197.040,00
07.10.2024 39,38 39,59 38,14 38,58 -1,98% 4.885.060,00
04.10.2024 39,46 39,64 37,31 39,36 2,23% 7.271.055,00
03.10.2024 38,71 39,19 37,74 38,50 -1,41% 3.721.888,00
02.10.2024 38,38 39,53 37,90 39,05 1,48% 5.879.552,00
01.10.2024 40,91 41,01 38,37 38,48 -5,76% 6.232.089,00
30.09.2024 40,54 41,95 40,02 40,83 -0,80% 5.826.508,00
27.09.2024 42,19 42,69 40,87 41,16 -1,16% 5.092.154,00
26.09.2024 43,54 43,79 41,38 41,65 -3,69% 7.184.797,00
25.09.2024 44,72 45,76 43,15 43,24 -3,05% 6.546.866,00
24.09.2024 44,60 44,88 42,36 44,60 -0,16% 8.890.777,00
23.09.2024 45,24 46,04 44,63 44,67 -0,58% 7.466.672,00
20.09.2024 45,00 46,00 43,92 44,93 -0,07% 10.703.214,00
19.09.2024 46,58 47,98 44,35 44,96 1,54% 21.196.809,00
18.09.2024 43,79 45,63 43,25 44,28 0,64% 12.380.157,00
17.09.2024 44,95 45,08 43,32 44,00 -0,14% 9.579.946,00
16.09.2024 43,94 45,02 42,45 44,06 0,11% 9.294.409,00
13.09.2024 42,39 44,63 42,39 44,01 5,41% 13.272.665,00
12.09.2024 40,03 41,88 39,17 41,75 3,68% 9.738.634,00
11.09.2024 37,40 40,29 37,14 40,27 8,05% 10.545.154,00
10.09.2024 38,17 38,41 35,72 37,27 -2,38% 9.740.847,00
09.09.2024 38,75 39,80 38,12 38,18 -0,68% 7.518.940,00
06.09.2024 40,10 41,31 37,84 38,44 -3,03% 9.750.338,00
05.09.2024 40,31 42,00 39,52 39,64 -1,47% 9.880.345,00
04.09.2024 41,00 42,48 39,18 40,23 -3,22% 12.859.753,00
03.09.2024 43,78 44,99 40,74 41,57 -5,54% 15.067.748,00
30.08.2024 41,50 44,89 40,57 44,01 5,64% 30.046.483,00
29.08.2024 39,11 42,87 37,52 41,66 31,92% 54.283.557,00
28.08.2024 32,23 32,51 30,46 31,58 -2,86% 13.441.801,00
27.08.2024 31,50 32,67 31,50 32,51 2,02% 8.350.775,00
26.08.2024 32,46 32,49 31,05 31,87 1,29% 8.880.431,00