51,195€
1,64%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,50 | 48,01 | 47,04 | 47,50 | -5,70% | 121,00 |
| 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 |
| 10.11.2025 | 65,30 | 67,54 | 65,30 | 65,70 | 3,91% | 2.713,00 |
| 07.11.2025 | 63,40 | 64,23 | 59,24 | 63,23 | 10,93% | 3.087,00 |
| 06.11.2025 | 61,51 | 62,46 | 56,76 | 57,00 | -8,79% | 3.739,00 |
| 05.11.2025 | 59,81 | 62,49 | 59,71 | 62,49 | 0,14% | 696,00 |
| 04.11.2025 | 61,01 | 63,00 | 60,50 | 62,40 | 0,24% | 484,00 |
| 03.11.2025 | 62,18 | 64,20 | 62,17 | 62,25 | -0,40% | 701,00 |
| 31.10.2025 | 59,95 | 62,50 | 59,95 | 62,50 | 4,95% | 364,00 |
| 30.10.2025 | 62,21 | 62,51 | 58,89 | 59,55 | -4,81% | 1.695,00 |
| 29.10.2025 | 65,42 | 65,81 | 62,41 | 62,56 | -3,87% | 1.830,00 |
| 28.10.2025 | 65,11 | 65,57 | 63,49 | 65,08 | -1,14% | 1.321,00 |
| 27.10.2025 | 66,14 | 67,42 | 65,01 | 65,83 | 1,01% | 3.326,00 |
| 24.10.2025 | 66,11 | 67,61 | 64,76 | 65,17 | 0,14% | 2.545,00 |
| 23.10.2025 | 62,01 | 66,41 | 61,98 | 65,08 | 7,38% | 1.245,00 |
| 22.10.2025 | 63,81 | 64,99 | 60,25 | 60,61 | -4,29% | 1.714,00 |
| 21.10.2025 | 61,66 | 64,51 | 61,66 | 63,33 | 1,52% | 1.639,00 |
| 20.10.2025 | 58,27 | 62,38 | 57,92 | 62,38 | 7,00% | 2.740,00 |
| 17.10.2025 | 57,01 | 59,76 | 55,20 | 58,30 | -0,92% | 5.843,00 |
| 16.10.2025 | 63,35 | 63,36 | 58,48 | 58,84 | -5,95% | 2.625,00 |
| 15.10.2025 | 62,69 | 64,32 | 62,17 | 62,56 | 0,03% | 2.366,00 |
| 14.10.2025 | 62,41 | 63,81 | 60,15 | 62,54 | -2,10% | 2.871,00 |
| 13.10.2025 | 61,95 | 64,07 | 61,09 | 63,88 | 4,58% | 2.159,00 |
| 10.10.2025 | 66,39 | 68,00 | 61,08 | 61,08 | -8,34% | 3.830,00 |
| 09.10.2025 | 64,47 | 68,41 | 64,39 | 66,64 | 2,87% | 1.808,00 |
| 08.10.2025 | 66,57 | 66,75 | 64,11 | 64,78 | -0,66% | 2.944,00 |
| 07.10.2025 | 65,29 | 66,24 | 63,72 | 65,21 | 0,34% | 1.703,00 |
| 06.10.2025 | 63,73 | 66,65 | 63,73 | 64,99 | 2,59% | 6.280,00 |
| 03.10.2025 | 66,83 | 66,99 | 63,35 | 63,35 | -3,84% | 2.142,00 |
| 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 |