32,270$
-3,50%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,39 | 34,80 | 32,19 | 32,30 | -3,41% | 752.813,00 |
| 14.05.2024 | 32,85 | 34,31 | 32,76 | 33,44 | 4,47% | 7.665.758,00 |
| 13.05.2024 | 32,38 | 33,78 | 31,84 | 32,01 | 1,33% | 7.138.390,00 |
| 10.05.2024 | 34,53 | 34,65 | 31,58 | 31,59 | -9,39% | 8.419.511,00 |
| 09.05.2024 | 32,61 | 34,89 | 32,32 | 34,87 | 10,40% | 10.825.770,00 |
| 08.05.2024 | 35,50 | 37,88 | 31,07 | 31,58 | -9,46% | 20.434.337,00 |
| 07.05.2024 | 35,45 | 36,58 | 34,87 | 34,88 | -3,11% | 7.391.067,00 |
| 06.05.2024 | 35,21 | 36,56 | 35,21 | 36,00 | 3,06% | 4.844.535,00 |
| 03.05.2024 | 36,34 | 36,70 | 34,62 | 34,93 | 1,42% | 5.426.260,00 |
| 02.05.2024 | 33,08 | 34,46 | 32,49 | 34,44 | 7,22% | 5.162.520,00 |
| 01.05.2024 | 31,43 | 33,85 | 31,27 | 32,12 | 0,75% | 5.355.427,00 |
| 30.04.2024 | 32,76 | 33,26 | 31,80 | 31,88 | -4,61% | 4.198.578,00 |
| 29.04.2024 | 33,30 | 33,90 | 32,83 | 33,42 | 0,27% | 3.123.011,00 |
| 26.04.2024 | 31,90 | 33,91 | 30,94 | 33,33 | 5,31% | 6.292.218,00 |
| 25.04.2024 | 30,85 | 32,08 | 30,27 | 31,65 | -1,34% | 5.136.382,00 |
| 24.04.2024 | 32,99 | 33,27 | 31,77 | 32,08 | -2,08% | 3.846.483,00 |
| 23.04.2024 | 30,44 | 33,29 | 30,44 | 32,76 | 2,50% | 8.458.322,00 |
| 22.04.2024 | 31,43 | 32,19 | 30,44 | 31,96 | 3,06% | 4.010.615,00 |
| 19.04.2024 | 30,80 | 31,92 | 30,54 | 31,01 | -0,45% | 5.179.825,00 |
| 18.04.2024 | 31,00 | 32,38 | 30,42 | 31,15 | 0,91% | 7.061.307,00 |
| 17.04.2024 | 31,45 | 31,72 | 30,75 | 30,87 | -0,16% | 3.491.402,00 |
| 16.04.2024 | 30,31 | 31,21 | 29,58 | 30,92 | -0,45% | 5.274.667,00 |
| 15.04.2024 | 32,57 | 33,08 | 31,03 | 31,06 | -4,78% | 5.108.256,00 |
| 12.04.2024 | 33,29 | 33,54 | 32,32 | 32,62 | -3,51% | 4.146.764,00 |
| 11.04.2024 | 33,60 | 33,84 | 32,66 | 33,81 | 0,70% | 3.347.707,00 |
| 10.04.2024 | 33,71 | 34,41 | 33,00 | 33,57 | -5,09% | 4.813.547,00 |
| 09.04.2024 | 34,33 | 35,39 | 33,84 | 35,37 | 3,69% | 4.063.579,00 |
| 08.04.2024 | 33,05 | 34,50 | 32,85 | 34,11 | 3,77% | 5.191.497,00 |
| 05.04.2024 | 32,05 | 33,46 | 31,73 | 32,87 | 2,37% | 4.506.471,00 |
| 04.04.2024 | 34,12 | 34,67 | 32,01 | 32,11 | -4,58% | 4.936.624,00 |
| 03.04.2024 | 33,54 | 34,62 | 33,21 | 33,65 | -1,32% | 3.208.627,00 |
| 02.04.2024 | 33,50 | 34,18 | 32,75 | 34,10 | -2,07% | 4.113.898,00 |
| 01.04.2024 | 37,26 | 37,33 | 34,82 | 34,82 | -6,55% | 5.595.599,00 |
| 28.03.2024 | 36,78 | 38,26 | 36,47 | 37,26 | 1,44% | 6.442.019,00 |
| 27.03.2024 | 37,85 | 37,97 | 35,51 | 36,73 | -1,61% | 5.358.174,00 |
| 26.03.2024 | 37,05 | 38,49 | 36,42 | 37,33 | 1,91% | 5.985.937,00 |
| 25.03.2024 | 36,36 | 37,44 | 36,25 | 36,63 | 1,64% | 3.776.941,00 |
| 22.03.2024 | 37,04 | 37,33 | 35,58 | 36,04 | -3,89% | 4.881.555,00 |
| 21.03.2024 | 38,34 | 39,38 | 37,41 | 37,50 | -0,77% | 6.666.963,00 |
| 20.03.2024 | 34,95 | 37,84 | 34,56 | 37,79 | 11,41% | 8.190.599,00 |
| 19.03.2024 | 33,10 | 34,44 | 32,45 | 33,92 | -0,85% | 5.265.809,00 |
| 18.03.2024 | 33,98 | 34,63 | 33,40 | 34,21 | 1,48% | 4.338.171,00 |
| 15.03.2024 | 33,22 | 33,95 | 32,97 | 33,71 | 0,87% | 7.111.163,00 |
| 14.03.2024 | 38,10 | 38,57 | 32,87 | 33,42 | -13,84% | 12.734.439,00 |
| 13.03.2024 | 37,31 | 40,32 | 37,30 | 38,79 | 3,38% | 9.116.341,00 |
| 12.03.2024 | 37,41 | 37,97 | 35,93 | 37,52 | 0,83% | 5.027.627,00 |
| 11.03.2024 | 38,80 | 39,19 | 37,13 | 37,21 | -4,00% | 6.010.252,00 |
| 08.03.2024 | 37,30 | 39,96 | 37,11 | 38,76 | 5,93% | 11.047.370,00 |
| 07.03.2024 | 37,47 | 37,61 | 36,23 | 36,59 | -0,73% | 5.255.492,00 |
| 06.03.2024 | 37,00 | 38,38 | 36,21 | 36,86 | 2,33% | 7.071.936,00 |
| 05.03.2024 | 36,72 | 37,46 | 35,73 | 36,02 | -4,38% | 6.551.927,00 |
| 04.03.2024 | 38,68 | 39,23 | 37,02 | 37,67 | -0,89% | 6.757.092,00 |
| 01.03.2024 | 37,60 | 38,44 | 36,61 | 38,01 | 1,31% | 6.352.853,00 |
| 29.02.2024 | 38,79 | 39,29 | 37,30 | 37,52 | 0,05% | 8.207.865,00 |
| 28.02.2024 | 38,58 | 39,37 | 37,48 | 37,50 | -4,60% | 5.743.468,00 |
| 27.02.2024 | 38,26 | 39,51 | 37,55 | 39,31 | 5,25% | 7.631.927,00 |
| 26.02.2024 | 36,80 | 37,54 | 36,61 | 37,35 | 1,00% | 5.052.325,00 |
| 23.02.2024 | 37,50 | 38,68 | 36,60 | 36,98 | -0,94% | 7.101.341,00 |
| 22.02.2024 | 37,80 | 38,78 | 37,30 | 37,33 | 1,80% | 7.826.612,00 |
| 21.02.2024 | 36,95 | 37,26 | 35,91 | 36,67 | -3,47% | 7.157.164,00 |
| 20.02.2024 | 37,22 | 38,03 | 36,47 | 37,99 | -0,39% | 9.301.693,00 |
| 16.02.2024 | 40,81 | 40,84 | 38,12 | 38,14 | -8,23% | 10.456.861,00 |
| 15.02.2024 | 41,43 | 42,20 | 40,95 | 41,56 | 1,32% | 6.211.758,00 |
| 14.02.2024 | 40,86 | 41,60 | 40,14 | 41,02 | 3,24% | 8.005.971,00 |
| 13.02.2024 | 41,59 | 42,08 | 39,20 | 39,73 | -11,69% | 17.369.163,00 |
| 12.02.2024 | 43,78 | 47,44 | 43,36 | 45,00 | 2,59% | 14.227.088,00 |
| 09.02.2024 | 46,23 | 49,99 | 42,04 | 43,86 | -10,78% | 38.591.529,00 |
| 08.02.2024 | 45,75 | 49,74 | 45,02 | 49,16 | 10,20% | 28.197.468,00 |
| 07.02.2024 | 43,90 | 45,08 | 42,81 | 44,61 | 2,72% | 10.564.410,00 |
| 06.02.2024 | 41,62 | 43,45 | 41,09 | 43,43 | 4,52% | 11.158.754,00 |
| 05.02.2024 | 39,93 | 41,71 | 39,62 | 41,55 | 1,32% | 10.704.004,00 |
| 02.02.2024 | 38,25 | 41,05 | 38,00 | 41,01 | 3,33% | 11.082.851,00 |
| 01.02.2024 | 41,00 | 41,12 | 37,56 | 39,69 | -2,02% | 15.258.914,00 |
| 31.01.2024 | 42,19 | 44,34 | 40,30 | 40,51 | -5,20% | 14.644.044,00 |
| 30.01.2024 | 43,02 | 43,82 | 42,23 | 42,73 | -2,42% | 7.940.203,00 |
| 29.01.2024 | 41,55 | 44,44 | 41,30 | 43,79 | 5,93% | 15.392.256,00 |
| 26.01.2024 | 40,93 | 43,18 | 40,83 | 41,34 | 1,55% | 10.726.580,00 |
| 25.01.2024 | 41,68 | 41,98 | 40,38 | 40,71 | 0,54% | 7.843.351,00 |
| 24.01.2024 | 42,93 | 43,78 | 40,28 | 40,49 | -3,32% | 10.276.199,00 |
| 23.01.2024 | 45,33 | 45,68 | 41,85 | 41,88 | -5,57% | 12.690.310,00 |
| 22.01.2024 | 44,53 | 47,75 | 43,21 | 44,35 | 5,16% | 23.539.584,00 |
| 19.01.2024 | 40,28 | 42,24 | 39,45 | 42,18 | 5,07% | 12.593.308,00 |
| 18.01.2024 | 41,67 | 42,20 | 39,59 | 40,14 | -2,07% | 11.146.916,00 |
| 17.01.2024 | 40,00 | 41,06 | 39,35 | 40,99 | 0,02% | 7.079.910,00 |
| 16.01.2024 | 41,10 | 42,48 | 40,31 | 40,98 | -1,94% | 10.569.221,00 |
| 12.01.2024 | 43,01 | 44,15 | 41,65 | 41,79 | -2,34% | 10.929.388,00 |
| 11.01.2024 | 42,94 | 43,52 | 41,16 | 42,79 | -1,77% | 11.890.385,00 |
| 10.01.2024 | 43,79 | 44,95 | 42,66 | 43,56 | -1,11% | 11.951.151,00 |
| 09.01.2024 | 44,61 | 45,46 | 43,67 | 44,05 | -2,85% | 10.005.437,00 |
| 08.01.2024 | 43,58 | 45,98 | 42,95 | 45,34 | 5,42% | 13.729.579,00 |
| 05.01.2024 | 41,58 | 43,91 | 41,44 | 43,01 | 1,25% | 12.943.744,00 |
| 04.01.2024 | 43,49 | 44,67 | 42,41 | 42,48 | -2,32% | 12.776.339,00 |
| 03.01.2024 | 44,19 | 45,43 | 43,35 | 43,49 | -6,67% | 15.874.765,00 |
| 02.01.2024 | 47,79 | 47,91 | 45,72 | 46,60 | -5,17% | 16.388.258,00 |
| 29.12.2023 | 51,15 | 51,86 | 48,25 | 49,14 | -4,38% | 20.315.578,00 |
| 28.12.2023 | 50,39 | 51,42 | 49,88 | 51,39 | 0,29% | 12.676.287,00 |
| 27.12.2023 | 50,20 | 52,48 | 49,80 | 51,24 | 2,40% | 20.462.718,00 |
| 26.12.2023 | 49,35 | 50,84 | 48,76 | 50,04 | 2,00% | 13.854.434,00 |
| 22.12.2023 | 49,00 | 50,19 | 48,09 | 49,06 | 2,34% | 24.487.968,00 |
| 21.12.2023 | 47,44 | 48,92 | 46,92 | 47,94 | 5,37% | 29.577.510,00 |