66,495€
0,93%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 66,30 | 66,32 | 66,26 | 66,26 | 0,58% | - |
| 02.10.2025 | 63,67 | 66,75 | 63,00 | 65,88 | 2,94% | 2.118,00 |
| 01.10.2025 | 60,84 | 64,74 | 60,55 | 64,00 | 2,40% | 2.383,00 |
| 30.09.2025 | 65,65 | 65,65 | 60,08 | 62,50 | -3,49% | 5.367,00 |
| 29.09.2025 | 64,00 | 66,11 | 63,21 | 64,76 | 0,02% | 4.104,00 |
| 26.09.2025 | 66,28 | 67,96 | 64,13 | 64,75 | -3,34% | 13.569,00 |
| 25.09.2025 | 68,91 | 70,27 | 66,50 | 66,99 | -4,63% | 17.938,00 |
| 24.09.2025 | 70,92 | 72,54 | 69,59 | 70,24 | 0,66% | 2.317,00 |
| 23.09.2025 | 76,82 | 76,82 | 69,78 | 69,78 | -9,08% | 2.212,00 |
| 22.09.2025 | 78,01 | 78,10 | 74,46 | 76,75 | -0,54% | 2.158,00 |
| 19.09.2025 | 75,99 | 78,31 | 75,93 | 77,17 | 1,54% | 1.918,00 |
| 18.09.2025 | 77,84 | 78,25 | 75,84 | 76,00 | -0,77% | 1.980,00 |
| 17.09.2025 | 76,52 | 76,88 | 74,28 | 76,59 | 1,08% | 2.878,00 |
| 16.09.2025 | 75,72 | 76,90 | 73,54 | 75,77 | -0,53% | 3.413,00 |
| 15.09.2025 | 70,57 | 76,27 | 70,57 | 76,17 | 6,83% | 1.973,00 |
| 12.09.2025 | 69,02 | 71,32 | 67,84 | 71,30 | 2,11% | 6.769,00 |
| 11.09.2025 | 72,71 | 73,62 | 69,54 | 69,83 | -2,80% | 2.814,00 |
| 10.09.2025 | 75,50 | 77,18 | 71,79 | 71,84 | -5,06% | 3.352,00 |
| 09.09.2025 | 73,66 | 75,88 | 72,20 | 75,66 | 1,96% | 2.014,00 |
| 08.09.2025 | 74,53 | 75,61 | 73,12 | 74,21 | -0,80% | 2.059,00 |
| 05.09.2025 | 77,81 | 79,16 | 73,77 | 74,80 | -3,42% | 4.821,00 |
| 04.09.2025 | 73,77 | 78,24 | 73,12 | 77,45 | 5,59% | 3.080,00 |
| 03.09.2025 | 71,45 | 73,35 | 70,50 | 73,35 | 3,41% | 926,00 |
| 02.09.2025 | 75,21 | 76,38 | 70,17 | 70,93 | -7,23% | 5.111,00 |
| 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 |