53,350€
5,35%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 27,37 | 28,60 | 27,05 | 28,01 | 2,60% | 1.377,00 |
| 22.08.2024 | 26,55 | 28,00 | 26,55 | 27,30 | 5,47% | 487,00 |
| 21.08.2024 | 26,77 | 26,78 | 25,89 | 25,89 | -1,75% | 157,00 |
| 20.08.2024 | 27,61 | 28,34 | 26,35 | 26,35 | -2,24% | 3.587,00 |
| 19.08.2024 | 25,78 | 26,95 | 25,78 | 26,95 | 5,34% | 934,00 |
| 16.08.2024 | 26,14 | 26,23 | 25,59 | 25,59 | -1,39% | 556,00 |
| 15.08.2024 | 24,41 | 25,95 | 24,11 | 25,95 | 9,47% | 1.805,00 |
| 14.08.2024 | 24,16 | 24,26 | 23,69 | 23,70 | -0,67% | 3.024,00 |
| 13.08.2024 | 23,12 | 23,93 | 23,12 | 23,86 | 3,72% | 201,00 |
| 12.08.2024 | 23,42 | 23,43 | 22,98 | 23,01 | -1,54% | 576,00 |
| 09.08.2024 | 23,38 | 23,47 | 23,10 | 23,37 | 1,59% | 5.971,00 |
| 08.08.2024 | 21,74 | 23,01 | 21,74 | 23,00 | -1,81% | 291,00 |
| 07.08.2024 | 22,72 | 24,00 | 22,50 | 23,43 | 4,76% | 1.446,00 |
| 06.08.2024 | 23,31 | 23,48 | 22,36 | 22,36 | 0,25% | 885,00 |
| 05.08.2024 | 22,08 | 22,70 | 19,80 | 22,31 | -3,36% | 14.319,00 |
| 02.08.2024 | 23,91 | 23,91 | 22,02 | 23,08 | -5,72% | 2.137,00 |
| 01.08.2024 | 26,90 | 26,90 | 24,30 | 24,48 | -8,04% | 3.366,00 |
| 31.07.2024 | 26,11 | 26,62 | 25,92 | 26,62 | 3,82% | 385,00 |
| 30.07.2024 | 25,84 | 26,94 | 25,50 | 25,64 | 3,85% | 1.412,00 |
| 29.07.2024 | 25,33 | 25,64 | 24,69 | 24,69 | -0,24% | 1.043,00 |
| 26.07.2024 | 24,49 | 25,34 | 24,45 | 24,75 | 0,57% | 1.167,00 |
| 25.07.2024 | 24,62 | 24,84 | 24,01 | 24,61 | 0,35% | 1.153,00 |
| 24.07.2024 | 26,94 | 26,94 | 24,53 | 24,53 | -10,00% | 2.909,00 |
| 23.07.2024 | 26,91 | 27,45 | 26,91 | 27,25 | 0,87% | 668,00 |
| 22.07.2024 | 27,50 | 27,65 | 27,02 | 27,02 | -3,48% | 355,00 |
| 19.07.2024 | 28,23 | 28,23 | 27,61 | 27,99 | 0,27% | 570,00 |
| 18.07.2024 | 29,34 | 29,43 | 27,92 | 27,92 | -6,64% | 1.527,00 |
| 17.07.2024 | 30,18 | 31,41 | 29,18 | 29,90 | -2,30% | 6.483,00 |
| 16.07.2024 | 29,61 | 30,69 | 29,50 | 30,61 | 4,60% | 6.279,00 |
| 15.07.2024 | 27,45 | 29,60 | 27,45 | 29,26 | 8,37% | 3.744,00 |
| 12.07.2024 | 27,76 | 27,76 | 27,00 | 27,00 | -0,64% | 1.888,00 |
| 11.07.2024 | 25,77 | 27,93 | 25,77 | 27,18 | 5,51% | 2.180,00 |
| 10.07.2024 | 26,09 | 26,55 | 25,45 | 25,76 | -1,68% | 1.544,00 |
| 09.07.2024 | 26,01 | 26,95 | 25,80 | 26,20 | 1,45% | 3.196,00 |
| 08.07.2024 | 26,51 | 26,70 | 25,54 | 25,82 | -2,38% | 2.804,00 |
| 05.07.2024 | 26,71 | 26,96 | 26,45 | 26,45 | -1,73% | 1.766,00 |
| 04.07.2024 | 27,02 | 27,02 | 26,70 | 26,92 | -0,02% | 469,00 |
| 03.07.2024 | 27,19 | 27,55 | 26,75 | 26,92 | -1,43% | 1.056,00 |
| 02.07.2024 | 27,49 | 27,87 | 27,31 | 27,31 | -2,11% | 798,00 |
| 01.07.2024 | 27,97 | 28,27 | 27,75 | 27,90 | -0,27% | 3.246,00 |