74,130$
4,81%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 71,91 | 74,75 | 71,91 | 73,92 | 4,51% | 4.480.029,00 |
| 17.06.2026 | 74,12 | 77,10 | 70,59 | 70,73 | -5,30% | 6.139.704,00 |
| 16.06.2026 | 72,50 | 75,74 | 72,00 | 74,69 | 3,88% | 6.014.329,00 |
| 15.06.2026 | 69,00 | 73,45 | 68,47 | 71,90 | 8,66% | 6.477.280,00 |
| 12.06.2026 | 66,81 | 67,50 | 64,12 | 66,17 | -0,48% | 3.026.100,00 |
| 11.06.2026 | 62,54 | 66,55 | 61,18 | 66,49 | 5,86% | 4.163.318,00 |
| 10.06.2026 | 63,65 | 66,21 | 62,70 | 62,81 | -3,58% | 3.957.737,00 |
| 09.06.2026 | 65,90 | 68,70 | 62,84 | 65,14 | -0,49% | 3.079.365,00 |
| 08.06.2026 | 64,01 | 66,18 | 62,48 | 65,46 | 2,91% | 3.547.317,00 |
| 05.06.2026 | 67,19 | 68,12 | 62,44 | 63,61 | -7,41% | 3.849.310,00 |
| 04.06.2026 | 67,20 | 69,15 | 65,88 | 68,70 | 3,67% | 4.694.040,00 |
| 03.06.2026 | 69,63 | 70,65 | 64,90 | 66,27 | -6,68% | 5.300.825,00 |
| 02.06.2026 | 71,28 | 72,40 | 70,05 | 71,01 | -2,58% | 4.699.688,00 |
| 01.06.2026 | 73,97 | 75,22 | 72,35 | 72,89 | -1,03% | 5.727.690,00 |
| 29.05.2026 | 73,94 | 74,63 | 72,07 | 73,65 | 0,89% | 6.453.795,00 |
| 28.05.2026 | 70,44 | 73,33 | 69,64 | 73,00 | 3,63% | 5.011.396,00 |
| 27.05.2026 | 70,00 | 71,80 | 69,40 | 70,44 | 1,69% | 5.802.163,00 |
| 26.05.2026 | 65,97 | 69,81 | 65,32 | 69,27 | 6,21% | 5.519.250,00 |
| 22.05.2026 | 68,05 | 69,88 | 64,00 | 65,22 | -2,92% | 5.549.360,00 |
| 21.05.2026 | 67,24 | 67,83 | 64,49 | 67,18 | 0,09% | 3.948.585,00 |
| 20.05.2026 | 65,77 | 67,54 | 63,30 | 67,12 | 2,79% | 5.897.668,00 |
| 19.05.2026 | 64,41 | 65,37 | 62,83 | 65,30 | 1,38% | 4.300.854,00 |
| 18.05.2026 | 64,98 | 65,97 | 62,84 | 64,41 | -2,14% | 3.454.957,00 |
| 15.05.2026 | 65,19 | 67,56 | 65,05 | 65,82 | -2,59% | 3.482.187,00 |
| 14.05.2026 | 63,92 | 67,59 | 63,05 | 67,57 | 6,36% | 4.676.119,00 |
| 13.05.2026 | 64,96 | 65,00 | 59,75 | 63,53 | -2,90% | 6.855.399,00 |
| 12.05.2026 | 65,85 | 68,52 | 64,63 | 65,43 | -1,53% | 5.152.190,00 |
| 11.05.2026 | 63,09 | 66,61 | 61,85 | 66,45 | 3,81% | 7.779.386,00 |
| 08.05.2026 | 68,36 | 71,29 | 63,75 | 64,01 | -4,97% | 9.412.907,00 |
| 07.05.2026 | 67,01 | 68,96 | 66,74 | 67,36 | 2,71% | 6.424.074,00 |
| 06.05.2026 | 67,75 | 68,46 | 64,26 | 65,58 | -1,84% | 5.997.441,00 |
| 05.05.2026 | 67,56 | 68,20 | 66,20 | 66,81 | -0,40% | 3.460.993,00 |
| 04.05.2026 | 67,14 | 68,88 | 66,70 | 67,08 | -0,68% | 4.044.653,00 |
| 01.05.2026 | 64,76 | 68,05 | 64,60 | 67,54 | 5,07% | 6.423.551,00 |
| 30.04.2026 | 63,12 | 65,13 | 61,70 | 64,28 | 1,26% | 4.934.200,00 |
| 29.04.2026 | 62,59 | 63,64 | 61,10 | 63,48 | 0,51% | 3.801.868,00 |
| 28.04.2026 | 64,37 | 65,39 | 62,86 | 63,16 | -3,02% | 3.286.487,00 |
| 27.04.2026 | 63,21 | 65,44 | 63,21 | 65,13 | 2,21% | 3.491.766,00 |
| 24.04.2026 | 63,50 | 64,20 | 62,35 | 63,72 | 1,17% | 4.095.863,00 |
| 23.04.2026 | 65,51 | 66,02 | 61,28 | 62,98 | -5,41% | 5.694.615,00 |
| 22.04.2026 | 66,06 | 67,32 | 65,41 | 66,58 | 3,07% | 3.027.906,00 |
| 21.04.2026 | 67,57 | 68,74 | 64,56 | 64,60 | -3,67% | 6.169.306,00 |
| 20.04.2026 | 64,35 | 67,15 | 64,18 | 67,06 | 3,97% | 5.540.483,00 |
| 17.04.2026 | 63,87 | 66,00 | 62,33 | 64,50 | 7,00% | 8.917.962,00 |
| 16.04.2026 | 60,45 | 61,71 | 58,44 | 60,28 | 1,07% | 4.867.436,00 |
| 15.04.2026 | 58,40 | 59,93 | 56,64 | 59,64 | 6,84% | 7.529.647,00 |
| 14.04.2026 | 52,86 | 56,08 | 52,52 | 55,82 | 7,41% | 6.788.163,00 |
| 13.04.2026 | 48,00 | 52,08 | 48,00 | 51,97 | 7,09% | 5.236.005,00 |
| 10.04.2026 | 49,45 | 49,90 | 48,20 | 48,53 | -0,98% | 3.596.698,00 |
| 09.04.2026 | 49,40 | 49,70 | 47,56 | 49,01 | -1,61% | 3.039.128,00 |
| 08.04.2026 | 51,87 | 53,38 | 49,65 | 49,81 | 5,08% | 6.034.189,00 |
| 07.04.2026 | 47,57 | 48,35 | 46,52 | 47,40 | -2,17% | 4.196.205,00 |
| 06.04.2026 | 47,34 | 49,55 | 47,05 | 48,45 | 4,62% | 4.410.894,00 |
| 02.04.2026 | 43,81 | 46,36 | 43,06 | 46,31 | 1,69% | 3.590.050,00 |
| 01.04.2026 | 46,66 | 47,35 | 45,17 | 45,54 | -0,61% | 3.636.517,00 |
| 31.03.2026 | 43,92 | 46,19 | 43,60 | 45,82 | 6,46% | 5.230.981,00 |
| 30.03.2026 | 42,77 | 44,21 | 42,41 | 43,04 | 1,20% | 4.009.869,00 |
| 27.03.2026 | 42,99 | 43,85 | 42,10 | 42,53 | -3,01% | 5.375.231,00 |
| 26.03.2026 | 44,56 | 46,04 | 43,68 | 43,85 | -2,66% | 4.679.820,00 |
| 25.03.2026 | 46,00 | 47,20 | 44,44 | 45,05 | 0,58% | 3.189.047,00 |
| 24.03.2026 | 45,47 | 45,61 | 43,61 | 44,79 | -2,97% | 4.289.105,00 |
| 23.03.2026 | 45,56 | 46,63 | 45,03 | 46,16 | 5,36% | 5.119.007,00 |
| 20.03.2026 | 44,14 | 45,45 | 43,24 | 43,81 | -1,40% | 5.382.984,00 |
| 19.03.2026 | 43,21 | 45,46 | 42,78 | 44,43 | 0,02% | 5.703.468,00 |
| 18.03.2026 | 47,14 | 49,51 | 43,83 | 44,42 | -6,60% | 12.827.167,00 |
| 17.03.2026 | 48,05 | 48,91 | 46,00 | 47,56 | -0,27% | 5.619.058,00 |
| 16.03.2026 | 47,58 | 48,35 | 47,08 | 47,69 | 1,73% | 4.506.486,00 |
| 13.03.2026 | 47,27 | 48,38 | 46,29 | 46,88 | 1,08% | 4.490.788,00 |
| 12.03.2026 | 50,19 | 51,21 | 46,11 | 46,38 | -8,68% | 6.609.483,00 |
| 11.03.2026 | 49,83 | 51,39 | 49,22 | 50,79 | 2,05% | 3.948.584,00 |
| 10.03.2026 | 51,20 | 51,50 | 49,20 | 49,77 | -2,05% | 5.002.477,00 |
| 09.03.2026 | 50,43 | 51,38 | 49,19 | 50,81 | -1,72% | 6.570.939,00 |
| 06.03.2026 | 51,35 | 52,40 | 49,82 | 51,70 | -1,52% | 5.506.183,00 |
| 05.03.2026 | 51,20 | 52,86 | 50,68 | 52,50 | 3,51% | 6.144.674,00 |
| 04.03.2026 | 48,74 | 51,58 | 48,36 | 50,72 | 6,04% | 7.169.991,00 |
| 03.03.2026 | 45,28 | 48,61 | 43,73 | 47,83 | 2,49% | 6.799.199,00 |
| 02.03.2026 | 45,60 | 47,47 | 45,15 | 46,67 | -0,66% | 5.418.307,00 |
| 27.02.2026 | 48,56 | 48,97 | 45,86 | 46,98 | -6,82% | 9.121.570,00 |
| 26.02.2026 | 48,43 | 50,84 | 48,26 | 50,42 | 5,09% | 7.045.524,00 |
| 25.02.2026 | 48,17 | 48,58 | 47,28 | 47,98 | 0,23% | 8.594.766,00 |
| 24.02.2026 | 47,13 | 48,50 | 46,57 | 47,87 | 1,57% | 4.883.664,00 |
| 23.02.2026 | 49,91 | 50,62 | 46,76 | 47,13 | -7,75% | 7.008.544,00 |
| 20.02.2026 | 50,59 | 52,89 | 50,25 | 51,09 | -1,41% | 4.811.394,00 |
| 19.02.2026 | 49,46 | 51,95 | 49,28 | 51,82 | 0,23% | 6.456.069,00 |
| 18.02.2026 | 51,95 | 52,90 | 51,00 | 51,70 | 0,19% | 6.630.854,00 |
| 17.02.2026 | 49,73 | 52,28 | 49,17 | 51,60 | 3,59% | 7.389.163,00 |
| 13.02.2026 | 50,13 | 51,08 | 48,55 | 49,81 | 0,10% | 10.260.971,00 |
| 12.02.2026 | 56,90 | 57,10 | 49,60 | 49,76 | -11,99% | 13.681.233,00 |
| 11.02.2026 | 60,26 | 60,26 | 55,01 | 56,54 | -5,21% | 8.204.647,00 |
| 10.02.2026 | 57,74 | 62,14 | 57,50 | 59,65 | 2,93% | 9.328.815,00 |
| 09.02.2026 | 57,03 | 58,87 | 55,55 | 57,95 | 1,61% | 7.830.584,00 |
| 06.02.2026 | 60,68 | 61,10 | 55,33 | 57,03 | -4,02% | 19.096.247,00 |
| 05.02.2026 | 59,50 | 61,89 | 58,12 | 59,42 | -4,41% | 12.968.482,00 |
| 04.02.2026 | 61,15 | 62,21 | 58,95 | 62,16 | 0,81% | 8.228.980,00 |
| 03.02.2026 | 64,33 | 64,62 | 59,65 | 61,66 | -0,53% | 8.511.521,00 |
| 02.02.2026 | 59,32 | 62,70 | 59,00 | 61,99 | 2,80% | 5.655.943,00 |
| 30.01.2026 | 62,64 | 62,64 | 59,69 | 60,30 | -3,98% | 5.553.297,00 |
| 29.01.2026 | 65,25 | 65,34 | 61,37 | 62,80 | -3,92% | 7.745.247,00 |
| 28.01.2026 | 69,00 | 69,36 | 64,85 | 65,36 | -4,99% | 6.932.963,00 |
| 27.01.2026 | 71,03 | 71,15 | 68,00 | 68,79 | 0,12% | 4.967.685,00 |