41,220€
-14,63%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,10 | 45,58 | 41,18 | 41,18 | -14,71% | 6.259,00 |
| 08.05.2025 | 46,28 | 49,66 | 46,28 | 48,29 | 6,30% | 3.593,00 |
| 07.05.2025 | 45,61 | 45,71 | 44,59 | 45,43 | 0,94% | 669,00 |
| 06.05.2025 | 45,97 | 46,07 | 44,82 | 45,00 | -2,81% | 915,00 |
| 05.05.2025 | 46,10 | 46,47 | 45,16 | 46,30 | -0,34% | 689,00 |
| 02.05.2025 | 44,00 | 46,59 | 43,15 | 46,46 | 5,35% | 1.021,00 |
| 30.04.2025 | 44,20 | 44,46 | 42,00 | 44,10 | -0,84% | 744,00 |
| 29.04.2025 | 42,69 | 45,56 | 42,69 | 44,48 | 3,96% | 3.324,00 |
| 28.04.2025 | 43,22 | 43,94 | 42,11 | 42,78 | -1,37% | 1.650,00 |
| 25.04.2025 | 43,46 | 44,00 | 41,96 | 43,38 | 2,43% | 1.275,00 |
| 24.04.2025 | 41,30 | 43,00 | 40,32 | 42,35 | 3,22% | 1.471,00 |
| 23.04.2025 | 40,67 | 42,81 | 40,67 | 41,03 | 7,73% | 5.107,00 |
| 22.04.2025 | 35,49 | 38,84 | 35,20 | 38,08 | 3,17% | 1.431,00 |
| 17.04.2025 | 35,99 | 37,39 | 35,99 | 36,91 | 4,13% | 762,00 |
| 16.04.2025 | 35,33 | 35,79 | 34,53 | 35,45 | -3,73% | 799,00 |
| 15.04.2025 | 35,93 | 36,82 | 35,61 | 36,82 | 1,80% | 1.014,00 |
| 14.04.2025 | 35,78 | 37,29 | 35,41 | 36,17 | 1,62% | 2.584,00 |
| 11.04.2025 | 36,24 | 37,20 | 34,54 | 35,60 | -1,54% | 2.576,00 |
| 10.04.2025 | 40,65 | 41,12 | 35,43 | 36,15 | -10,58% | 8.631,00 |
| 09.04.2025 | 31,51 | 41,33 | 31,40 | 40,43 | 21,45% | 4.869,00 |
| 08.04.2025 | 35,75 | 37,28 | 33,00 | 33,29 | -4,12% | 4.441,00 |
| 07.04.2025 | 30,30 | 36,26 | 28,75 | 34,72 | 8,11% | 6.810,00 |
| 04.04.2025 | 34,67 | 35,49 | 28,26 | 32,11 | -9,47% | 9.358,00 |
| 03.04.2025 | 41,53 | 42,04 | 34,31 | 35,47 | -18,81% | 5.748,00 |
| 02.04.2025 | 41,00 | 44,99 | 40,81 | 43,69 | 3,65% | 1.066,00 |
| 01.04.2025 | 41,17 | 42,28 | 41,01 | 42,15 | 0,92% | 246,00 |
| 31.03.2025 | 41,69 | 41,86 | 39,50 | 41,76 | -1,10% | 1.772,00 |
| 28.03.2025 | 43,89 | 43,89 | 41,98 | 42,23 | -4,10% | 828,00 |
| 27.03.2025 | 44,75 | 44,75 | 42,41 | 44,03 | -2,00% | 579,00 |
| 26.03.2025 | 46,92 | 46,92 | 44,81 | 44,93 | -4,50% | 265,00 |
| 25.03.2025 | 48,97 | 49,05 | 46,74 | 47,05 | -3,39% | 770,00 |
| 24.03.2025 | 47,01 | 48,72 | 47,01 | 48,70 | 5,55% | 1.088,00 |
| 21.03.2025 | 44,60 | 46,14 | 43,50 | 46,14 | 4,39% | 2.185,00 |
| 20.03.2025 | 44,22 | 46,15 | 43,49 | 44,20 | 1,23% | 2.540,00 |
| 19.03.2025 | 40,03 | 44,00 | 40,03 | 43,66 | 9,14% | 5.396,00 |
| 18.03.2025 | 43,39 | 44,31 | 39,60 | 40,01 | -8,88% | 7.041,00 |
| 17.03.2025 | 46,25 | 46,25 | 38,66 | 43,91 | -5,08% | 9.121,00 |
| 14.03.2025 | 44,28 | 46,26 | 43,76 | 46,26 | 6,82% | 3.084,00 |
| 13.03.2025 | 44,02 | 45,15 | 42,18 | 43,30 | -3,77% | 3.568,00 |
| 12.03.2025 | 43,67 | 46,58 | 43,03 | 45,00 | 4,70% | 4.886,00 |
| 11.03.2025 | 41,40 | 43,75 | 41,17 | 42,98 | 0,86% | 2.778,00 |
| 10.03.2025 | 47,75 | 47,75 | 40,71 | 42,61 | -11,73% | 9.292,00 |
| 07.03.2025 | 48,78 | 50,10 | 44,01 | 48,28 | -1,09% | 8.228,00 |
| 06.03.2025 | 54,33 | 54,33 | 48,64 | 48,81 | -10,30% | 2.582,00 |
| 05.03.2025 | 55,73 | 56,16 | 51,95 | 54,41 | 0,96% | 7.295,00 |
| 04.03.2025 | 58,84 | 59,01 | 52,12 | 53,89 | -7,97% | 4.603,00 |
| 03.03.2025 | 61,46 | 63,65 | 58,56 | 58,56 | -4,94% | 1.757,00 |
| 28.02.2025 | 58,87 | 62,16 | 58,06 | 61,60 | 4,16% | 3.007,00 |
| 27.02.2025 | 61,80 | 63,87 | 59,14 | 59,14 | -3,02% | 2.727,00 |
| 26.02.2025 | 62,38 | 62,74 | 60,79 | 60,98 | -0,05% | 1.165,00 |
| 25.02.2025 | 62,50 | 63,05 | 58,64 | 61,01 | -3,86% | 4.133,00 |
| 24.02.2025 | 66,01 | 66,86 | 60,58 | 63,46 | -3,76% | 3.279,00 |
| 21.02.2025 | 70,38 | 72,06 | 65,66 | 65,94 | -6,93% | 12.224,00 |
| 20.02.2025 | 72,22 | 75,38 | 69,56 | 70,85 | -2,80% | 4.969,00 |
| 19.02.2025 | 78,18 | 78,26 | 72,80 | 72,89 | -5,58% | 7.187,00 |
| 18.02.2025 | 77,11 | 78,76 | 76,01 | 77,20 | -0,72% | 2.081,00 |
| 17.02.2025 | 77,84 | 77,87 | 76,56 | 77,76 | 1,91% | 1.871,00 |
| 14.02.2025 | 76,76 | 76,92 | 74,23 | 76,30 | 0,17% | 2.680,00 |
| 13.02.2025 | 72,47 | 76,17 | 72,39 | 76,17 | 4,09% | 2.773,00 |
| 12.02.2025 | 74,36 | 75,61 | 72,01 | 73,18 | -2,24% | 3.509,00 |
| 11.02.2025 | 74,41 | 77,80 | 73,85 | 74,86 | -0,52% | 6.914,00 |
| 10.02.2025 | 73,73 | 77,18 | 71,01 | 75,25 | 3,69% | 12.669,00 |
| 07.02.2025 | 68,03 | 74,25 | 67,00 | 72,57 | 21,48% | 19.723,00 |
| 06.02.2025 | 60,56 | 61,09 | 58,49 | 59,74 | -0,67% | 3.171,00 |
| 05.02.2025 | 57,18 | 60,90 | 56,85 | 60,14 | 4,68% | 784,00 |
| 04.02.2025 | 58,94 | 59,21 | 57,45 | 57,45 | -3,09% | 3.234,00 |
| 03.02.2025 | 57,46 | 59,28 | 55,55 | 59,28 | 0,25% | 3.957,00 |
| 31.01.2025 | 60,79 | 60,79 | 58,62 | 59,13 | -0,34% | 1.752,00 |
| 30.01.2025 | 57,16 | 59,88 | 56,72 | 59,33 | 6,46% | 1.687,00 |
| 29.01.2025 | 55,81 | 56,85 | 53,90 | 55,73 | 0,98% | 1.032,00 |
| 28.01.2025 | 53,13 | 55,19 | 53,13 | 55,19 | 5,24% | 839,00 |
| 27.01.2025 | 52,41 | 52,44 | 49,89 | 52,44 | -1,30% | 2.103,00 |
| 24.01.2025 | 53,79 | 57,02 | 52,83 | 53,13 | -1,43% | 3.041,00 |
| 23.01.2025 | 54,33 | 54,33 | 52,51 | 53,90 | -0,41% | 1.139,00 |
| 22.01.2025 | 54,64 | 54,97 | 53,01 | 54,12 | 0,13% | 1.673,00 |
| 21.01.2025 | 56,30 | 56,51 | 53,74 | 54,05 | -3,86% | 2.496,00 |
| 20.01.2025 | 55,87 | 56,79 | 55,87 | 56,22 | -0,69% | 746,00 |
| 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 |