68,580$
-8,08%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |