42,715€
4,02%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 43,71 | 45,34 | 43,00 | 43,00 | 4,71% | 1.124,00 |
| 07.04.2026 | 41,70 | 41,73 | 40,75 | 41,07 | 2,96% | 534,00 |
| 02.04.2026 | 38,38 | 39,89 | 37,25 | 39,89 | 2,11% | 896,00 |
| 01.04.2026 | 40,45 | 40,45 | 39,06 | 39,06 | -1,34% | 143,00 |
| 31.03.2026 | 38,01 | 39,90 | 37,87 | 39,59 | 5,46% | 1.132,00 |
| 30.03.2026 | 36,79 | 38,50 | 36,79 | 37,54 | 1,67% | 345,00 |
| 27.03.2026 | 37,39 | 37,56 | 36,54 | 36,93 | -4,48% | 229,00 |
| 26.03.2026 | 38,02 | 38,80 | 38,02 | 38,66 | -0,40% | 270,00 |
| 25.03.2026 | 40,10 | 40,10 | 38,69 | 38,81 | -0,74% | 336,00 |
| 24.03.2026 | 38,84 | 39,10 | 38,57 | 39,10 | -2,04% | 766,00 |
| 23.03.2026 | 37,71 | 39,92 | 37,14 | 39,92 | 6,06% | 2.258,00 |
| 20.03.2026 | 37,95 | 38,94 | 37,64 | 37,64 | -2,99% | 256,00 |
| 19.03.2026 | 38,71 | 38,80 | 37,40 | 38,80 | -0,01% | 846,00 |
| 18.03.2026 | 41,58 | 42,03 | 38,77 | 38,80 | -5,89% | 3.232,00 |
| 17.03.2026 | 40,82 | 41,61 | 40,50 | 41,23 | -0,93% | 604,00 |
| 16.03.2026 | 41,22 | 41,62 | 41,22 | 41,62 | 0,63% | 500,00 |
| 13.03.2026 | 39,99 | 41,36 | 39,99 | 41,36 | 2,26% | 739,00 |
| 12.03.2026 | 43,00 | 43,74 | 40,43 | 40,44 | -7,58% | 339,00 |
| 11.03.2026 | 42,65 | 44,00 | 42,65 | 43,76 | 2,37% | 834,00 |
| 10.03.2026 | 43,96 | 43,96 | 42,61 | 42,74 | -2,65% | 424,00 |
| 09.03.2026 | 44,28 | 44,28 | 42,54 | 43,91 | -1,43% | 913,00 |
| 06.03.2026 | 45,88 | 45,88 | 44,00 | 44,54 | -1,31% | 492,00 |
| 05.03.2026 | 45,36 | 45,61 | 44,21 | 45,13 | 3,15% | 1.114,00 |
| 04.03.2026 | 41,51 | 44,43 | 41,25 | 43,75 | 6,20% | 1.096,00 |
| 03.03.2026 | 39,76 | 41,87 | 38,45 | 41,20 | 2,62% | 860,00 |
| 02.03.2026 | 39,06 | 40,30 | 38,32 | 40,15 | 1,85% | 1.218,00 |
| 27.02.2026 | 41,45 | 42,26 | 38,81 | 39,42 | -5,80% | 1.675,00 |
| 26.02.2026 | 40,41 | 42,45 | 40,41 | 41,84 | 2,37% | 170,00 |
| 25.02.2026 | 40,40 | 41,21 | 40,40 | 40,87 | 1,15% | 872,00 |
| 24.02.2026 | 39,85 | 40,70 | 39,69 | 40,41 | 0,51% | 539,00 |
| 23.02.2026 | 43,08 | 43,31 | 39,75 | 40,20 | -7,47% | 1.859,00 |
| 20.02.2026 | 44,45 | 44,45 | 43,45 | 43,45 | -0,73% | 764,00 |
| 19.02.2026 | 43,65 | 44,00 | 42,38 | 43,77 | -1,14% | 1.350,00 |
| 18.02.2026 | 43,25 | 44,72 | 43,25 | 44,27 | 1,56% | 547,00 |
| 17.02.2026 | 41,12 | 43,59 | 41,12 | 43,59 | 3,80% | 1.745,00 |
| 16.02.2026 | 42,37 | 42,41 | 41,70 | 42,00 | 0,36% | 1.193,00 |
| 13.02.2026 | 42,23 | 42,85 | 41,49 | 41,85 | -0,26% | 1.634,00 |
| 12.02.2026 | 48,08 | 48,62 | 41,96 | 41,96 | -11,83% | 3.253,00 |
| 11.02.2026 | 50,88 | 50,88 | 46,21 | 47,59 | -5,36% | 1.222,00 |
| 10.02.2026 | 48,44 | 52,09 | 48,44 | 50,28 | 2,93% | 759,00 |
| 09.02.2026 | 48,01 | 49,06 | 47,24 | 48,85 | 0,79% | 777,00 |
| 06.02.2026 | 47,91 | 51,70 | 46,82 | 48,47 | -3,78% | 4.472,00 |
| 05.02.2026 | 53,48 | 53,79 | 49,47 | 50,37 | -3,67% | 2.688,00 |
| 04.02.2026 | 51,75 | 53,19 | 50,07 | 52,29 | 1,61% | 1.873,00 |
| 03.02.2026 | 52,69 | 54,60 | 50,62 | 51,46 | -2,76% | 1.585,00 |
| 02.02.2026 | 50,07 | 53,19 | 48,88 | 52,92 | 4,32% | 2.520,00 |
| 30.01.2026 | 51,52 | 52,59 | 50,45 | 50,73 | -3,59% | 2.334,00 |
| 29.01.2026 | 55,24 | 55,36 | 51,17 | 52,62 | -3,89% | 2.096,00 |
| 28.01.2026 | 57,75 | 58,65 | 54,51 | 54,75 | -4,68% | 2.843,00 |
| 27.01.2026 | 57,89 | 60,10 | 56,93 | 57,44 | -1,19% | 1.856,00 |
| 26.01.2026 | 59,29 | 59,54 | 57,61 | 58,13 | -2,76% | 1.903,00 |
| 23.01.2026 | 61,44 | 62,25 | 59,68 | 59,78 | -2,00% | 513,00 |
| 22.01.2026 | 61,31 | 62,41 | 60,57 | 61,00 | -0,42% | 386,00 |
| 21.01.2026 | 60,61 | 62,66 | 58,63 | 61,26 | 1,07% | 452,00 |
| 20.01.2026 | 61,70 | 61,97 | 60,61 | 60,61 | -2,87% | 1.523,00 |
| 19.01.2026 | 63,51 | 63,51 | 62,28 | 62,40 | -2,41% | 439,00 |
| 16.01.2026 | 62,76 | 65,22 | 62,76 | 63,94 | 2,70% | 753,00 |
| 15.01.2026 | 62,87 | 63,81 | 61,77 | 62,26 | 0,34% | 790,00 |
| 14.01.2026 | 65,59 | 65,59 | 60,22 | 62,05 | -4,04% | 1.556,00 |
| 13.01.2026 | 65,79 | 65,94 | 62,00 | 64,66 | -1,85% | 2.775,00 |
| 12.01.2026 | 70,09 | 73,79 | 64,35 | 65,88 | -6,34% | 6.443,00 |
| 09.01.2026 | 69,61 | 70,50 | 68,69 | 70,34 | 0,16% | 534,00 |
| 08.01.2026 | 71,02 | 71,02 | 69,00 | 70,23 | -1,58% | 1.121,00 |
| 07.01.2026 | 70,50 | 71,97 | 69,56 | 71,36 | 1,59% | 1.809,00 |
| 06.01.2026 | 68,71 | 70,24 | 67,19 | 70,24 | 1,12% | 1.492,00 |
| 05.01.2026 | 64,05 | 69,47 | 62,81 | 69,46 | 9,92% | 2.799,00 |
| 02.01.2026 | 63,94 | 65,25 | 61,90 | 63,19 | -0,88% | 620,00 |
| 30.12.2025 | 64,56 | 64,56 | 63,53 | 63,75 | -0,36% | 68,00 |
| 29.12.2025 | 64,91 | 64,91 | 63,10 | 63,98 | 0,41% | 2.476,00 |
| 23.12.2025 | 66,18 | 67,26 | 63,54 | 63,72 | -4,27% | 984,00 |
| 22.12.2025 | 64,98 | 67,20 | 64,50 | 66,56 | 2,35% | 2.902,00 |
| 19.12.2025 | 65,14 | 66,60 | 64,90 | 65,03 | -0,52% | 1.665,00 |
| 18.12.2025 | 62,04 | 66,14 | 61,26 | 65,37 | 6,87% | 1.666,00 |
| 17.12.2025 | 63,38 | 63,66 | 61,17 | 61,17 | -1,96% | 1.251,00 |
| 16.12.2025 | 55,01 | 62,65 | 55,01 | 62,39 | 11,61% | 3.544,00 |
| 15.12.2025 | 56,98 | 58,02 | 55,90 | 55,90 | -2,61% | 477,00 |
| 12.12.2025 | 58,25 | 58,94 | 57,40 | 57,40 | -2,38% | 308,00 |
| 11.12.2025 | 59,95 | 60,34 | 56,01 | 58,80 | 0,02% | 760,00 |
| 10.12.2025 | 59,22 | 59,31 | 58,37 | 58,79 | -0,61% | 717,00 |
| 09.12.2025 | 58,05 | 60,03 | 58,04 | 59,15 | 0,94% | 701,00 |
| 08.12.2025 | 58,02 | 58,89 | 57,55 | 58,60 | 0,14% | 755,00 |
| 05.12.2025 | 59,08 | 59,43 | 57,74 | 58,52 | 0,71% | 715,00 |
| 04.12.2025 | 59,30 | 59,30 | 57,35 | 58,11 | -2,66% | 3.191,00 |
| 03.12.2025 | 57,45 | 59,70 | 57,27 | 59,70 | 2,56% | 1.190,00 |
| 02.12.2025 | 59,10 | 60,97 | 57,87 | 58,21 | -3,39% | 861,00 |
| 01.12.2025 | 60,60 | 61,79 | 59,80 | 60,25 | -1,03% | 590,00 |
| 28.11.2025 | 60,44 | 61,26 | 60,08 | 60,88 | 2,80% | 409,00 |
| 27.11.2025 | 59,27 | 60,23 | 59,20 | 59,22 | -1,40% | 811,00 |
| 26.11.2025 | 60,21 | 60,21 | 59,27 | 60,06 | 1,57% | 615,00 |
| 25.11.2025 | 57,61 | 59,13 | 57,00 | 59,13 | 3,00% | 1.134,00 |
| 24.11.2025 | 56,06 | 58,29 | 55,88 | 57,41 | 2,23% | 711,00 |
| 21.11.2025 | 53,84 | 56,58 | 52,40 | 56,16 | 3,52% | 3.954,00 |
| 20.11.2025 | 59,13 | 59,54 | 54,24 | 54,25 | -4,96% | 3.047,00 |
| 19.11.2025 | 56,23 | 57,71 | 54,80 | 57,08 | 0,14% | 3.028,00 |
| 18.11.2025 | 57,91 | 58,56 | 56,32 | 57,00 | -2,28% | 1.818,00 |
| 17.11.2025 | 61,91 | 62,30 | 57,28 | 58,33 | -4,09% | 2.059,00 |
| 14.11.2025 | 62,24 | 63,51 | 60,06 | 60,82 | -2,67% | 1.629,00 |
| 13.11.2025 | 67,62 | 68,63 | 60,61 | 62,49 | -8,65% | 12.471,00 |
| 12.11.2025 | 65,84 | 68,41 | 65,63 | 68,41 | 4,96% | 1.386,00 |
| 11.11.2025 | 65,28 | 66,20 | 64,11 | 65,18 | -0,79% | 646,00 |