70,700€
-7,53%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 75,74 | 75,88 | 70,17 | 70,75 | -7,47% | 5.101,00 |
| 01.09.2025 | 76,03 | 76,46 | 75,38 | 76,46 | 2,91% | 1.555,00 |
| 29.08.2025 | 79,61 | 85,14 | 74,21 | 74,30 | 8,09% | 16.052,00 |
| 28.08.2025 | 65,84 | 69,40 | 65,84 | 68,74 | 2,75% | 2.975,00 |
| 27.08.2025 | 67,83 | 67,83 | 65,76 | 66,90 | -1,40% | 693,00 |
| 26.08.2025 | 66,08 | 67,99 | 65,92 | 67,85 | 0,82% | 1.556,00 |
| 25.08.2025 | 68,99 | 68,99 | 65,80 | 67,30 | -1,25% | 2.513,00 |
| 22.08.2025 | 63,64 | 68,81 | 63,64 | 68,15 | 5,94% | 3.237,00 |
| 21.08.2025 | 63,17 | 64,46 | 62,54 | 64,33 | 1,76% | 465,00 |
| 20.08.2025 | 63,01 | 63,50 | 60,52 | 63,22 | 0,06% | 1.662,00 |
| 19.08.2025 | 67,43 | 67,43 | 63,08 | 63,18 | -6,92% | 1.763,00 |
| 18.08.2025 | 68,07 | 68,43 | 67,00 | 67,88 | 1,92% | 1.328,00 |
| 15.08.2025 | 66,43 | 66,60 | 65,03 | 66,60 | 2,35% | 1.167,00 |
| 14.08.2025 | 66,90 | 67,45 | 64,27 | 65,07 | -2,72% | 851,00 |
| 13.08.2025 | 66,39 | 68,00 | 65,41 | 66,89 | 2,15% | 9.294,00 |
| 12.08.2025 | 63,80 | 66,56 | 62,54 | 65,48 | 3,94% | 2.778,00 |
| 11.08.2025 | 62,21 | 64,08 | 60,16 | 63,00 | 2,41% | 5.094,00 |
| 08.08.2025 | 67,97 | 68,65 | 61,52 | 61,52 | -9,57% | 3.577,00 |
| 07.08.2025 | 66,70 | 68,62 | 66,01 | 68,03 | 2,38% | 7.310,00 |
| 06.08.2025 | 64,49 | 66,50 | 63,65 | 66,45 | 3,83% | 3.727,00 |
| 05.08.2025 | 64,52 | 66,52 | 61,80 | 64,00 | -1,02% | 2.197,00 |
| 04.08.2025 | 57,34 | 64,91 | 57,29 | 64,66 | 13,42% | 1.568,00 |
| 01.08.2025 | 59,55 | 60,10 | 54,03 | 57,01 | -5,50% | 6.575,00 |
| 31.07.2025 | 59,33 | 60,88 | 58,69 | 60,33 | 3,08% | 1.744,00 |
| 30.07.2025 | 58,42 | 59,95 | 58,42 | 58,53 | -0,29% | 875,00 |
| 29.07.2025 | 58,84 | 60,01 | 58,20 | 58,70 | 1,26% | 1.249,00 |
| 28.07.2025 | 58,04 | 59,18 | 57,91 | 57,97 | 1,77% | 454,00 |
| 25.07.2025 | 55,72 | 56,96 | 55,55 | 56,96 | 2,30% | 344,00 |
| 24.07.2025 | 56,28 | 56,32 | 55,28 | 55,68 | -0,32% | 473,00 |
| 23.07.2025 | 56,37 | 56,83 | 55,50 | 55,86 | 0,41% | 2.090,00 |
| 22.07.2025 | 56,72 | 56,84 | 54,47 | 55,63 | -2,78% | 1.189,00 |
| 21.07.2025 | 59,75 | 61,23 | 57,22 | 57,22 | -3,08% | 1.341,00 |
| 18.07.2025 | 60,35 | 60,35 | 57,72 | 59,04 | -1,60% | 693,00 |
| 17.07.2025 | 58,73 | 60,00 | 58,06 | 60,00 | 3,88% | 2.803,00 |
| 16.07.2025 | 57,01 | 58,00 | 56,46 | 57,76 | 0,38% | 170,00 |
| 15.07.2025 | 54,97 | 57,96 | 54,46 | 57,54 | 4,22% | 2.665,00 |
| 14.07.2025 | 55,50 | 55,60 | 53,15 | 55,21 | -0,02% | 2.561,00 |
| 11.07.2025 | 59,05 | 59,10 | 55,04 | 55,22 | -5,15% | 1.622,00 |
| 10.07.2025 | 59,10 | 59,10 | 57,60 | 58,22 | -0,89% | 429,00 |
| 09.07.2025 | 57,80 | 59,41 | 57,36 | 58,74 | 1,52% | 1.412,00 |
| 08.07.2025 | 61,41 | 61,41 | 57,01 | 57,86 | -4,09% | 988,00 |
| 07.07.2025 | 58,06 | 60,80 | 57,75 | 60,33 | 4,04% | 2.304,00 |
| 04.07.2025 | 58,25 | 58,55 | 57,99 | 57,99 | -1,01% | 352,00 |
| 03.07.2025 | 57,60 | 59,25 | 57,60 | 58,58 | 1,74% | 1.162,00 |
| 02.07.2025 | 57,59 | 58,27 | 56,32 | 57,58 | 1,59% | 2.031,00 |
| 01.07.2025 | 58,30 | 59,13 | 56,65 | 56,68 | -3,11% | 1.048,00 |
| 30.06.2025 | 58,64 | 59,48 | 58,43 | 58,50 | 0,60% | 2.903,00 |
| 27.06.2025 | 58,00 | 58,98 | 56,72 | 58,15 | 2,05% | 3.036,00 |
| 26.06.2025 | 57,43 | 57,79 | 56,20 | 56,98 | 0,04% | 2.460,00 |
| 25.06.2025 | 57,30 | 57,30 | 56,08 | 56,96 | 1,15% | 1.088,00 |
| 24.06.2025 | 55,14 | 56,97 | 54,99 | 56,31 | 4,20% | 6.250,00 |
| 23.06.2025 | 53,50 | 54,24 | 51,91 | 54,04 | 0,97% | 4.628,00 |
| 20.06.2025 | 53,64 | 54,24 | 53,00 | 53,52 | 2,14% | 1.205,00 |
| 19.06.2025 | 52,96 | 53,53 | 52,40 | 52,40 | -2,53% | 519,00 |
| 18.06.2025 | 51,35 | 54,31 | 51,35 | 53,76 | 3,15% | 6.596,00 |
| 17.06.2025 | 52,28 | 52,87 | 51,37 | 52,12 | -0,06% | 818,00 |
| 16.06.2025 | 50,83 | 53,18 | 50,83 | 52,15 | 0,79% | 941,00 |
| 13.06.2025 | 51,39 | 52,28 | 50,51 | 51,74 | -2,54% | 1.526,00 |
| 12.06.2025 | 55,08 | 55,08 | 53,09 | 53,09 | -4,10% | 2.143,00 |
| 11.06.2025 | 53,64 | 57,18 | 52,58 | 55,36 | 3,28% | 2.539,00 |
| 10.06.2025 | 54,45 | 54,45 | 52,86 | 53,60 | 0,22% | 2.246,00 |
| 09.06.2025 | 51,23 | 53,48 | 51,23 | 53,48 | 3,04% | 1.368,00 |
| 06.06.2025 | 48,60 | 52,46 | 48,60 | 51,90 | 8,93% | 2.747,00 |
| 05.06.2025 | 47,80 | 49,90 | 47,44 | 47,65 | 0,45% | 2.731,00 |
| 04.06.2025 | 48,72 | 48,91 | 47,25 | 47,43 | -0,87% | 892,00 |
| 03.06.2025 | 46,39 | 48,28 | 46,00 | 47,85 | 3,37% | 4.986,00 |
| 02.06.2025 | 45,63 | 46,37 | 44,46 | 46,29 | 0,60% | 1.027,00 |
| 30.05.2025 | 45,70 | 46,12 | 44,85 | 46,01 | 1,22% | 8.080,00 |
| 29.05.2025 | 47,20 | 47,20 | 45,46 | 45,46 | 0,23% | 15.682,00 |
| 28.05.2025 | 45,63 | 45,63 | 44,06 | 45,35 | 0,78% | 1.302,00 |
| 27.05.2025 | 43,96 | 45,32 | 43,71 | 45,00 | 2,01% | 3.923,00 |
| 26.05.2025 | 43,24 | 44,15 | 43,24 | 44,12 | 1,91% | 383,00 |
| 23.05.2025 | 43,64 | 43,95 | 41,45 | 43,29 | -0,16% | 2.111,00 |
| 22.05.2025 | 41,70 | 43,44 | 41,00 | 43,36 | 1,98% | 3.041,00 |
| 21.05.2025 | 44,10 | 44,13 | 42,05 | 42,52 | -4,40% | 6.570,00 |
| 20.05.2025 | 46,00 | 46,00 | 44,11 | 44,48 | -2,84% | 1.078,00 |
| 19.05.2025 | 45,08 | 46,01 | 43,92 | 45,78 | -3,00% | 3.255,00 |
| 16.05.2025 | 46,73 | 47,19 | 45,97 | 47,19 | 0,78% | 1.832,00 |
| 15.05.2025 | 49,77 | 50,46 | 46,20 | 46,83 | -7,61% | 2.718,00 |
| 14.05.2025 | 49,24 | 51,50 | 47,90 | 50,68 | 3,53% | 5.297,00 |
| 13.05.2025 | 47,90 | 49,81 | 47,39 | 48,95 | 3,24% | 1.664,00 |
| 12.05.2025 | 42,35 | 48,61 | 41,79 | 47,42 | 15,14% | 6.802,00 |
| 09.05.2025 | 44,10 | 45,58 | 41,18 | 41,18 | -14,71% | 6.259,00 |
| 08.05.2025 | 46,28 | 49,66 | 46,28 | 48,29 | 6,30% | 3.593,00 |
| 07.05.2025 | 45,61 | 45,71 | 44,59 | 45,43 | 0,94% | 669,00 |
| 06.05.2025 | 45,97 | 46,07 | 44,82 | 45,00 | -2,81% | 915,00 |
| 05.05.2025 | 46,10 | 46,47 | 45,16 | 46,30 | -0,34% | 689,00 |
| 02.05.2025 | 44,00 | 46,59 | 43,15 | 46,46 | 5,35% | 1.021,00 |
| 30.04.2025 | 44,20 | 44,46 | 42,00 | 44,10 | -0,84% | 744,00 |
| 29.04.2025 | 42,69 | 45,56 | 42,69 | 44,48 | 3,96% | 3.324,00 |
| 28.04.2025 | 43,22 | 43,94 | 42,11 | 42,78 | -1,37% | 1.650,00 |
| 25.04.2025 | 43,46 | 44,00 | 41,96 | 43,38 | 2,43% | 1.275,00 |
| 24.04.2025 | 41,30 | 43,00 | 40,32 | 42,35 | 3,22% | 1.471,00 |
| 23.04.2025 | 40,67 | 42,81 | 40,67 | 41,03 | 7,73% | 5.107,00 |
| 22.04.2025 | 35,49 | 38,84 | 35,20 | 38,08 | 3,17% | 1.431,00 |
| 17.04.2025 | 35,99 | 37,39 | 35,99 | 36,91 | 4,13% | 762,00 |
| 16.04.2025 | 35,33 | 35,79 | 34,53 | 35,45 | -3,73% | 799,00 |
| 15.04.2025 | 35,93 | 36,82 | 35,61 | 36,82 | 1,80% | 1.014,00 |
| 14.04.2025 | 35,78 | 37,29 | 35,41 | 36,17 | 1,62% | 2.584,00 |
| 11.04.2025 | 36,24 | 37,20 | 34,54 | 35,60 | -1,54% | 2.576,00 |