29,640€
-0,17%
Echtzeit-Aktienkurs Affirm Holdings Inc.
Bid:
Ask:
Aktienkurse zur Affirm Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 29,38 | 31,22 | 29,38 | 29,58 | 0,32% | 613,00 |
| 10.05.2024 | 32,05 | 32,69 | 29,43 | 29,49 | -5,69% | 2.117,00 |
| 09.05.2024 | 29,45 | 31,27 | 29,45 | 31,27 | 7,33% | 628,00 |
| 08.05.2024 | 32,48 | 35,15 | 28,80 | 29,13 | -11,63% | 7.474,00 |
| 07.05.2024 | 33,71 | 33,83 | 32,71 | 32,97 | -1,23% | 1.643,00 |
| 06.05.2024 | 32,84 | 33,71 | 32,53 | 33,38 | 3,41% | 3.294,00 |
| 03.05.2024 | 32,13 | 33,67 | 32,13 | 32,28 | 0,86% | 1.896,00 |
| 02.05.2024 | 29,96 | 32,08 | 29,96 | 32,00 | 7,13% | 2.049,00 |
| 30.04.2024 | 30,88 | 31,58 | 29,87 | 29,87 | -3,60% | 1.206,00 |
| 29.04.2024 | 30,94 | 31,73 | 30,94 | 30,99 | -0,83% | 300,00 |
| 26.04.2024 | 30,40 | 31,45 | 29,61 | 31,25 | 5,90% | 2.501,00 |
| 25.04.2024 | 29,41 | 29,51 | 28,45 | 29,51 | -2,83% | 741,00 |
| 24.04.2024 | 31,11 | 31,11 | 29,65 | 30,37 | -1,70% | 1.028,00 |
| 23.04.2024 | 30,15 | 30,92 | 27,26 | 30,89 | 2,83% | 3.135,00 |
| 22.04.2024 | 28,77 | 30,10 | 28,64 | 30,04 | 3,05% | 1.768,00 |
| 19.04.2024 | 28,84 | 29,57 | 28,66 | 29,15 | -0,17% | 2.374,00 |
| 18.04.2024 | 28,83 | 29,65 | 28,66 | 29,20 | 0,45% | 2.901,00 |
| 17.04.2024 | 29,07 | 29,73 | 29,00 | 29,07 | 0,07% | 500,00 |
| 16.04.2024 | 29,28 | 29,28 | 27,85 | 29,05 | -0,43% | 2.645,00 |
| 15.04.2024 | 30,25 | 30,95 | 29,18 | 29,18 | -4,23% | 1.871,00 |
| 12.04.2024 | 31,41 | 31,82 | 30,47 | 30,47 | -2,26% | 306,00 |
| 11.04.2024 | 30,94 | 31,47 | 30,74 | 31,17 | 0,55% | 1.593,00 |
| 10.04.2024 | 32,92 | 32,92 | 30,72 | 31,00 | -3,79% | 725,00 |
| 09.04.2024 | 31,22 | 32,30 | 30,95 | 32,22 | 2,24% | 2.924,00 |
| 08.04.2024 | 30,20 | 31,59 | 30,20 | 31,52 | 4,10% | 10.180,00 |
| 05.04.2024 | 30,08 | 30,76 | 29,25 | 30,28 | 2,56% | 17.998,00 |
| 04.04.2024 | 30,96 | 31,74 | 29,52 | 29,52 | -5,05% | 2.568,00 |
| 03.04.2024 | 31,31 | 31,75 | 31,09 | 31,09 | -1,61% | 666,00 |
| 02.04.2024 | 32,22 | 32,66 | 30,56 | 31,60 | -7,33% | 2.189,00 |
| 28.03.2024 | 33,70 | 35,20 | 33,70 | 34,10 | 0,29% | 598,00 |
| 27.03.2024 | 34,90 | 35,10 | 33,20 | 34,00 | -2,02% | 1.976,00 |
| 26.03.2024 | 33,70 | 35,50 | 33,70 | 34,70 | 2,36% | 1.380,00 |
| 25.03.2024 | 33,10 | 34,30 | 33,10 | 33,90 | 1,50% | 921,00 |
| 22.03.2024 | 34,90 | 34,90 | 32,90 | 33,40 | -3,47% | 1.015,00 |
| 21.03.2024 | 35,70 | 36,10 | 34,60 | 34,60 | 0,00% | 2.036,00 |
| 20.03.2024 | 31,10 | 34,60 | 31,10 | 34,60 | 10,90% | 2.097,00 |
| 19.03.2024 | 31,10 | 31,50 | 29,90 | 31,20 | -1,89% | 3.105,00 |
| 18.03.2024 | 31,20 | 31,80 | 31,10 | 31,80 | 2,58% | 1.902,00 |
| 15.03.2024 | 30,90 | 31,20 | 30,40 | 31,00 | 0,32% | 3.385,00 |
| 14.03.2024 | 35,50 | 35,90 | 30,30 | 30,90 | -12,71% | 5.933,00 |
| 13.03.2024 | 34,20 | 36,90 | 33,90 | 35,40 | 2,91% | 8.448,00 |
| 12.03.2024 | 34,30 | 34,40 | 33,30 | 34,40 | 0,88% | 1.429,00 |
| 11.03.2024 | 35,60 | 36,00 | 34,10 | 34,10 | -3,67% | 3.614,00 |
| 08.03.2024 | 33,30 | 36,20 | 33,30 | 35,40 | 5,36% | 4.946,00 |
| 07.03.2024 | 33,20 | 34,40 | 33,20 | 33,60 | -1,47% | 2.185,00 |
| 06.03.2024 | 33,60 | 34,90 | 33,30 | 34,10 | 3,02% | 1.328,00 |
| 05.03.2024 | 34,30 | 34,50 | 33,00 | 33,10 | -7,80% | 1.784,00 |
| 04.03.2024 | 34,90 | 35,90 | 34,40 | 35,90 | 3,46% | 1.444,00 |
| 01.03.2024 | 35,10 | 35,20 | 34,00 | 34,70 | -0,29% | 833,00 |
| 29.02.2024 | 34,10 | 35,90 | 34,10 | 34,80 | 0,29% | 962,00 |
| 28.02.2024 | 36,50 | 36,50 | 34,70 | 34,70 | -4,14% | 973,00 |
| 27.02.2024 | 34,60 | 36,40 | 34,20 | 36,20 | 4,93% | 5.538,00 |
| 26.02.2024 | 33,70 | 34,50 | 33,60 | 34,50 | 2,07% | 1.133,00 |
| 23.02.2024 | 35,30 | 35,60 | 33,80 | 33,80 | -2,31% | 1.996,00 |
| 22.02.2024 | 35,30 | 35,60 | 34,50 | 34,60 | 2,37% | 3.391,00 |
| 21.02.2024 | 34,60 | 34,70 | 33,30 | 33,80 | -3,43% | 2.152,00 |
| 20.02.2024 | 35,20 | 35,60 | 33,80 | 35,00 | -1,96% | 4.952,00 |
| 19.02.2024 | 35,50 | 35,70 | 35,20 | 35,70 | 1,13% | 1.173,00 |
| 16.02.2024 | 38,40 | 39,00 | 35,30 | 35,30 | -8,55% | 10.338,00 |
| 15.02.2024 | 38,70 | 39,10 | 38,20 | 38,60 | 1,58% | 2.682,00 |
| 14.02.2024 | 37,80 | 38,70 | 37,40 | 38,00 | 2,70% | 8.377,00 |
| 13.02.2024 | 41,80 | 41,80 | 36,60 | 37,00 | -11,90% | 12.156,00 |
| 12.02.2024 | 40,50 | 43,60 | 40,30 | 42,00 | 3,19% | 8.824,00 |
| 09.02.2024 | 40,70 | 46,10 | 39,00 | 40,70 | -10,94% | 19.840,00 |
| 08.02.2024 | 41,90 | 46,20 | 41,60 | 45,70 | 10,65% | 13.191,00 |
| 07.02.2024 | 40,50 | 41,80 | 40,10 | 41,30 | 2,23% | 5.363,00 |
| 06.02.2024 | 39,00 | 40,40 | 38,20 | 40,40 | 4,94% | 3.019,00 |
| 05.02.2024 | 38,00 | 38,60 | 37,00 | 38,50 | 1,32% | 2.071,00 |
| 02.02.2024 | 38,40 | 39,20 | 34,70 | 38,00 | 4,40% | 5.254,00 |
| 01.02.2024 | 37,90 | 38,50 | 34,70 | 36,40 | -3,19% | 8.928,00 |
| 31.01.2024 | 38,80 | 40,70 | 37,60 | 37,60 | -4,08% | 5.615,00 |
| 30.01.2024 | 40,70 | 40,70 | 39,10 | 39,20 | -2,73% | 2.589,00 |
| 29.01.2024 | 38,20 | 41,00 | 38,20 | 40,30 | 6,05% | 7.363,00 |
| 26.01.2024 | 36,80 | 39,50 | 36,80 | 38,00 | 1,33% | 2.828,00 |
| 25.01.2024 | 36,80 | 38,60 | 36,40 | 37,50 | -0,27% | 5.790,00 |
| 24.01.2024 | 39,00 | 39,60 | 37,10 | 37,60 | -2,34% | 3.285,00 |
| 23.01.2024 | 41,30 | 42,10 | 38,50 | 38,50 | -6,33% | 3.633,00 |
| 22.01.2024 | 38,80 | 43,50 | 38,80 | 41,10 | 6,20% | 7.645,00 |
| 19.01.2024 | 37,00 | 38,70 | 36,40 | 38,70 | 5,45% | 3.117,00 |
| 18.01.2024 | 37,30 | 39,40 | 36,40 | 36,70 | -2,65% | 10.228,00 |
| 17.01.2024 | 37,20 | 37,70 | 36,40 | 37,70 | 0,80% | 7.124,00 |
| 16.01.2024 | 37,90 | 38,90 | 36,90 | 37,40 | -1,06% | 5.513,00 |
| 15.01.2024 | 38,30 | 38,30 | 37,80 | 37,80 | -0,79% | 1.007,00 |
| 12.01.2024 | 39,00 | 40,10 | 38,00 | 38,10 | -2,56% | 3.660,00 |
| 11.01.2024 | 39,60 | 40,40 | 37,70 | 39,10 | -1,51% | 4.409,00 |
| 10.01.2024 | 40,50 | 41,00 | 39,40 | 39,70 | -0,75% | 1.495,00 |
| 09.01.2024 | 41,60 | 41,60 | 40,00 | 40,00 | -3,38% | 2.797,00 |
| 08.01.2024 | 39,20 | 41,80 | 38,90 | 41,40 | 5,61% | 5.759,00 |
| 05.01.2024 | 38,50 | 39,90 | 37,40 | 39,20 | 1,29% | 19.565,00 |
| 04.01.2024 | 40,40 | 40,80 | 38,70 | 38,70 | -3,25% | 5.989,00 |
| 03.01.2024 | 42,10 | 42,70 | 39,70 | 40,00 | -5,88% | 8.015,00 |
| 02.01.2024 | 45,20 | 46,50 | 41,80 | 42,50 | -9,19% | 36.777,00 |
| 29.12.2023 | 46,50 | 46,90 | 46,30 | 46,80 | 1,96% | 3.759,00 |
| 28.12.2023 | 46,50 | 46,50 | 45,10 | 45,90 | -0,65% | 2.623,00 |
| 27.12.2023 | 45,90 | 47,10 | 45,10 | 46,20 | 4,05% | 6.883,00 |
| 22.12.2023 | 43,70 | 45,50 | 43,40 | 44,40 | 0,68% | 10.132,00 |
| 21.12.2023 | 42,40 | 44,30 | 41,90 | 44,10 | 5,76% | 16.682,00 |
| 20.12.2023 | 45,50 | 47,20 | 41,70 | 41,70 | -9,15% | 14.188,00 |
| 19.12.2023 | 40,20 | 47,00 | 39,70 | 45,90 | 14,75% | 19.636,00 |
| 18.12.2023 | 40,00 | 40,60 | 37,00 | 40,00 | -0,99% | 11.086,00 |