56,460$
6,11%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 30,10 | 32,17 | 30,02 | 31,46 | 5,01% | 8.112.574,00 |
| 22.08.2024 | 29,70 | 31,44 | 29,62 | 29,96 | 0,71% | 8.809.031,00 |
| 21.08.2024 | 29,32 | 29,84 | 28,47 | 29,75 | 1,57% | 6.116.332,00 |
| 20.08.2024 | 30,41 | 31,46 | 29,20 | 29,29 | -3,46% | 7.680.235,00 |
| 19.08.2024 | 28,51 | 30,38 | 28,36 | 30,34 | 6,64% | 5.681.207,00 |
| 16.08.2024 | 28,41 | 28,90 | 28,15 | 28,45 | 0,28% | 4.728.206,00 |
| 15.08.2024 | 27,30 | 28,57 | 27,20 | 28,37 | 6,73% | 7.018.349,00 |
| 14.08.2024 | 26,76 | 26,88 | 25,97 | 26,58 | 1,26% | 3.853.418,00 |
| 13.08.2024 | 25,60 | 26,48 | 25,35 | 26,25 | 4,29% | 5.545.535,00 |
| 12.08.2024 | 25,33 | 25,43 | 24,67 | 25,17 | -1,06% | 4.267.273,00 |
| 09.08.2024 | 25,34 | 25,82 | 24,68 | 25,44 | 0,87% | 4.959.717,00 |
| 08.08.2024 | 24,37 | 25,27 | 24,15 | 25,22 | 4,56% | 4.019.212,00 |
| 07.08.2024 | 25,77 | 26,41 | 24,10 | 24,12 | -0,08% | 6.651.485,00 |
| 06.08.2024 | 24,74 | 24,96 | 23,89 | 24,14 | -1,67% | 4.102.526,00 |
| 05.08.2024 | 22,25 | 25,16 | 22,25 | 24,55 | -4,73% | 6.608.826,00 |
| 02.08.2024 | 25,15 | 25,82 | 23,95 | 25,77 | -2,46% | 8.237.912,00 |
| 01.08.2024 | 28,18 | 28,84 | 25,97 | 26,42 | -6,64% | 6.651.828,00 |
| 31.07.2024 | 28,11 | 29,33 | 27,80 | 28,30 | 3,06% | 6.886.177,00 |
| 30.07.2024 | 28,55 | 29,20 | 27,01 | 27,46 | 2,31% | 7.318.295,00 |
| 29.07.2024 | 27,34 | 27,80 | 26,54 | 26,84 | -0,96% | 4.365.151,00 |
| 26.07.2024 | 27,70 | 27,70 | 26,52 | 27,10 | 2,42% | 5.121.916,00 |
| 25.07.2024 | 26,70 | 27,21 | 25,89 | 26,46 | 0,00% | 4.894.418,00 |
| 24.07.2024 | 29,12 | 29,18 | 26,36 | 26,46 | -9,82% | 6.481.785,00 |
| 23.07.2024 | 29,56 | 29,95 | 29,27 | 29,34 | -0,98% | 2.522.509,00 |
| 22.07.2024 | 30,36 | 30,61 | 29,29 | 29,63 | -1,10% | 3.621.422,00 |
| 19.07.2024 | 30,58 | 30,69 | 29,90 | 29,96 | -2,92% | 4.199.479,00 |
| 18.07.2024 | 32,05 | 32,73 | 30,48 | 30,86 | -4,31% | 6.075.223,00 |
| 17.07.2024 | 32,32 | 34,30 | 31,90 | 32,25 | -3,62% | 7.218.941,00 |
| 16.07.2024 | 32,40 | 33,47 | 32,12 | 33,46 | 4,24% | 8.773.866,00 |
| 15.07.2024 | 29,72 | 32,36 | 29,62 | 32,10 | 8,67% | 10.671.097,00 |
| 12.07.2024 | 29,83 | 30,46 | 29,39 | 29,54 | -0,24% | 5.904.910,00 |
| 11.07.2024 | 30,20 | 30,44 | 28,87 | 29,61 | 5,11% | 7.834.789,00 |
| 10.07.2024 | 28,59 | 28,78 | 27,45 | 28,17 | -0,67% | 4.832.431,00 |
| 09.07.2024 | 28,02 | 29,18 | 27,77 | 28,36 | 0,75% | 5.214.699,00 |
| 08.07.2024 | 28,81 | 28,81 | 27,60 | 28,15 | -1,40% | 7.733.125,00 |
| 05.07.2024 | 28,77 | 28,88 | 28,35 | 28,55 | -1,48% | 4.902.712,00 |
| 03.07.2024 | 29,34 | 29,54 | 28,71 | 28,98 | -1,36% | 3.632.762,00 |
| 02.07.2024 | 29,96 | 30,13 | 29,16 | 29,38 | -1,51% | 4.514.016,00 |
| 01.07.2024 | 30,21 | 30,44 | 29,46 | 29,83 | -1,26% | 3.529.992,00 |
| 28.06.2024 | 30,50 | 31,45 | 29,60 | 30,21 | -0,82% | 11.318.014,00 |
| 27.06.2024 | 30,75 | 31,24 | 30,40 | 30,46 | -3,02% | 7.995.146,00 |