56,470€
-0,23%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 57,00 | 58,30 | 56,61 | 56,61 | 0,02% | 573,00 |
| 16.01.2025 | 56,91 | 58,28 | 56,00 | 56,60 | 0,71% | 900,00 |
| 15.01.2025 | 54,22 | 57,77 | 54,22 | 56,20 | 3,16% | 2.301,00 |
| 14.01.2025 | 54,55 | 55,58 | 54,48 | 54,48 | 4,45% | 517,00 |
| 13.01.2025 | 53,25 | 53,69 | 51,43 | 52,16 | -3,51% | 2.224,00 |
| 10.01.2025 | 56,80 | 57,29 | 53,34 | 54,06 | -3,52% | 2.715,00 |
| 09.01.2025 | 56,61 | 56,61 | 55,88 | 56,03 | -1,09% | 1.525,00 |
| 08.01.2025 | 59,99 | 60,12 | 56,65 | 56,65 | -3,34% | 2.123,00 |
| 07.01.2025 | 62,05 | 63,30 | 58,61 | 58,61 | -6,97% | 1.779,00 |
| 06.01.2025 | 64,20 | 65,40 | 62,84 | 63,00 | -2,05% | 1.420,00 |
| 03.01.2025 | 60,94 | 64,32 | 59,93 | 64,32 | 7,20% | 1.814,00 |
| 02.01.2025 | 58,49 | 62,07 | 58,40 | 60,00 | -1,36% | 1.320,00 |
| 30.12.2024 | 61,37 | 61,44 | 60,83 | 60,83 | -0,23% | 273,00 |
| 27.12.2024 | 63,65 | 64,26 | 60,97 | 60,97 | -2,53% | 1.464,00 |
| 23.12.2024 | 63,02 | 64,30 | 60,37 | 62,55 | 1,16% | 1.369,00 |
| 20.12.2024 | 60,01 | 64,02 | 57,18 | 61,83 | 1,31% | 7.029,00 |
| 19.12.2024 | 61,22 | 63,80 | 59,56 | 61,03 | -0,62% | 5.305,00 |
| 18.12.2024 | 66,98 | 68,62 | 60,48 | 61,41 | -9,69% | 5.594,00 |
| 17.12.2024 | 68,00 | 68,59 | 63,45 | 68,00 | -1,45% | 5.365,00 |
| 16.12.2024 | 67,89 | 69,91 | 66,56 | 69,00 | 1,98% | 2.882,00 |
| 13.12.2024 | 66,18 | 69,99 | 64,81 | 67,66 | 2,56% | 4.262,00 |
| 12.12.2024 | 66,83 | 66,83 | 64,48 | 65,97 | -1,15% | 1.077,00 |
| 11.12.2024 | 63,64 | 67,11 | 62,67 | 66,74 | 6,10% | 1.557,00 |
| 10.12.2024 | 65,58 | 66,48 | 62,67 | 62,90 | -3,29% | 2.225,00 |
| 09.12.2024 | 68,37 | 69,06 | 63,70 | 65,04 | -4,14% | 3.294,00 |
| 06.12.2024 | 64,13 | 68,48 | 64,13 | 67,85 | 5,05% | 2.357,00 |
| 05.12.2024 | 68,91 | 69,27 | 64,59 | 64,59 | -4,51% | 2.578,00 |
| 04.12.2024 | 67,13 | 68,01 | 66,90 | 67,64 | 1,11% | 1.257,00 |
| 03.12.2024 | 64,45 | 68,38 | 63,50 | 66,90 | 3,34% | 3.804,00 |
| 02.12.2024 | 66,21 | 68,99 | 64,04 | 64,74 | -2,44% | 4.185,00 |
| 29.11.2024 | 63,80 | 66,93 | 63,80 | 66,36 | 2,19% | 1.868,00 |
| 28.11.2024 | 64,64 | 65,64 | 63,96 | 64,94 | -0,09% | 785,00 |
| 27.11.2024 | 63,85 | 65,56 | 62,34 | 65,00 | 2,99% | 3.190,00 |
| 26.11.2024 | 65,64 | 65,79 | 62,75 | 63,11 | -5,18% | 5.458,00 |
| 25.11.2024 | 64,25 | 66,90 | 63,85 | 66,56 | 3,97% | 7.163,00 |
| 22.11.2024 | 62,01 | 67,13 | 62,01 | 64,02 | 2,27% | 4.018,00 |
| 21.11.2024 | 58,96 | 63,39 | 58,96 | 62,60 | 4,70% | 5.508,00 |
| 20.11.2024 | 61,07 | 61,17 | 58,62 | 59,79 | -0,60% | 7.370,00 |
| 19.11.2024 | 59,31 | 60,54 | 56,34 | 60,15 | 2,31% | 6.196,00 |
| 18.11.2024 | 54,14 | 59,20 | 53,26 | 58,79 | 10,18% | 11.799,00 |
| 15.11.2024 | 50,00 | 54,60 | 49,14 | 53,36 | 5,37% | 3.837,00 |
| 14.11.2024 | 51,59 | 52,40 | 50,01 | 50,64 | -2,22% | 3.815,00 |
| 13.11.2024 | 54,67 | 56,19 | 50,85 | 51,79 | -3,56% | 5.426,00 |
| 12.11.2024 | 54,39 | 54,39 | 51,07 | 53,70 | -0,17% | 4.106,00 |
| 11.11.2024 | 43,82 | 54,34 | 43,82 | 53,79 | 23,67% | 14.926,00 |
| 08.11.2024 | 43,95 | 46,21 | 39,74 | 43,50 | -3,34% | 16.345,00 |
| 07.11.2024 | 46,73 | 48,50 | 44,88 | 45,00 | -2,92% | 16.262,00 |
| 06.11.2024 | 42,50 | 46,70 | 42,50 | 46,36 | 10,62% | 7.705,00 |
| 05.11.2024 | 40,21 | 42,22 | 40,19 | 41,91 | 4,63% | 1.396,00 |
| 04.11.2024 | 39,42 | 40,96 | 39,34 | 40,05 | -0,15% | 2.929,00 |
| 01.11.2024 | 40,72 | 40,90 | 38,92 | 40,11 | -0,59% | 3.272,00 |
| 31.10.2024 | 41,30 | 41,32 | 39,32 | 40,35 | -2,15% | 1.769,00 |
| 30.10.2024 | 39,56 | 42,50 | 39,52 | 41,24 | 4,26% | 5.473,00 |
| 29.10.2024 | 39,35 | 39,55 | 38,28 | 39,55 | 1,41% | 3.608,00 |
| 28.10.2024 | 37,81 | 39,71 | 37,81 | 39,00 | 3,04% | 772,00 |
| 25.10.2024 | 38,61 | 39,11 | 37,75 | 37,85 | -1,94% | 2.757,00 |
| 24.10.2024 | 39,51 | 40,00 | 38,15 | 38,60 | 0,10% | 3.307,00 |
| 23.10.2024 | 40,99 | 41,16 | 38,51 | 38,56 | -5,13% | 3.512,00 |
| 22.10.2024 | 40,01 | 40,65 | 39,63 | 40,65 | 0,71% | 1.346,00 |
| 21.10.2024 | 41,20 | 42,00 | 40,24 | 40,36 | -2,29% | 2.335,00 |
| 18.10.2024 | 41,03 | 41,31 | 39,39 | 41,31 | 1,49% | 4.472,00 |
| 17.10.2024 | 43,58 | 44,74 | 40,41 | 40,70 | -7,41% | 7.049,00 |
| 16.10.2024 | 43,54 | 44,41 | 42,94 | 43,96 | 0,53% | 2.850,00 |
| 15.10.2024 | 45,50 | 46,01 | 43,40 | 43,73 | -2,45% | 5.934,00 |
| 14.10.2024 | 43,18 | 45,50 | 42,45 | 44,83 | 3,73% | 12.492,00 |
| 11.10.2024 | 38,77 | 44,17 | 38,71 | 43,22 | 11,80% | 8.813,00 |
| 10.10.2024 | 39,80 | 39,80 | 38,15 | 38,66 | -1,88% | 5.155,00 |
| 09.10.2024 | 37,80 | 39,80 | 37,62 | 39,40 | 4,91% | 10.026,00 |
| 08.10.2024 | 35,34 | 37,88 | 34,77 | 37,55 | 5,76% | 9.059,00 |
| 07.10.2024 | 35,45 | 36,01 | 35,10 | 35,51 | -1,09% | 1.347,00 |
| 04.10.2024 | 35,36 | 36,29 | 34,19 | 35,90 | 4,35% | 2.827,00 |
| 03.10.2024 | 35,60 | 35,60 | 34,36 | 34,40 | -3,07% | 1.489,00 |
| 02.10.2024 | 34,73 | 35,55 | 34,23 | 35,49 | 1,39% | 3.200,00 |
| 01.10.2024 | 36,94 | 36,94 | 35,00 | 35,01 | -4,36% | 3.009,00 |
| 30.09.2024 | 36,40 | 37,64 | 35,97 | 36,60 | -1,08% | 5.244,00 |
| 27.09.2024 | 36,87 | 38,08 | 36,45 | 37,00 | -0,94% | 5.938,00 |
| 26.09.2024 | 39,69 | 39,79 | 37,11 | 37,35 | -4,23% | 3.925,00 |
| 25.09.2024 | 39,52 | 40,50 | 38,89 | 39,00 | -1,61% | 3.618,00 |
| 24.09.2024 | 41,26 | 41,70 | 38,06 | 39,64 | -1,84% | 6.628,00 |
| 23.09.2024 | 40,68 | 41,40 | 40,39 | 40,39 | -0,07% | 2.343,00 |
| 20.09.2024 | 40,37 | 41,00 | 39,42 | 40,42 | -0,09% | 4.979,00 |
| 19.09.2024 | 40,53 | 42,85 | 40,01 | 40,45 | 0,67% | 15.404,00 |
| 18.09.2024 | 39,45 | 40,80 | 39,30 | 40,18 | 2,97% | 968,00 |
| 17.09.2024 | 39,50 | 40,52 | 39,02 | 39,02 | -2,05% | 2.294,00 |
| 16.09.2024 | 39,33 | 40,40 | 38,35 | 39,84 | 0,18% | 3.172,00 |
| 13.09.2024 | 37,76 | 40,05 | 37,76 | 39,77 | 7,81% | 2.521,00 |
| 12.09.2024 | 36,98 | 37,54 | 36,14 | 36,89 | 1,49% | 4.201,00 |
| 11.09.2024 | 33,31 | 36,35 | 33,31 | 36,35 | 7,15% | 1.373,00 |
| 10.09.2024 | 34,37 | 34,80 | 32,40 | 33,92 | -1,51% | 1.344,00 |
| 09.09.2024 | 35,07 | 35,97 | 34,44 | 34,44 | -0,49% | 6.828,00 |
| 06.09.2024 | 35,21 | 37,34 | 34,50 | 34,61 | -3,34% | 6.669,00 |
| 05.09.2024 | 35,97 | 37,41 | 35,81 | 35,81 | -0,49% | 1.072,00 |
| 04.09.2024 | 36,90 | 38,28 | 35,73 | 35,98 | -4,13% | 1.955,00 |
| 03.09.2024 | 39,90 | 40,49 | 36,87 | 37,53 | -6,16% | 4.831,00 |
| 02.09.2024 | 40,05 | 40,95 | 39,34 | 40,00 | 1,94% | 2.238,00 |
| 30.08.2024 | 37,29 | 40,61 | 37,20 | 39,24 | 5,10% | 11.276,00 |
| 29.08.2024 | 32,21 | 38,50 | 32,00 | 37,33 | 33,27% | 21.855,00 |
| 28.08.2024 | 29,16 | 29,35 | 27,37 | 28,01 | -3,53% | 662,00 |
| 27.08.2024 | 28,37 | 29,04 | 28,35 | 29,04 | 2,78% | 9.838,00 |
| 26.08.2024 | 28,76 | 28,93 | 28,17 | 28,25 | 0,86% | 10.536,00 |