2,478€
-2,90%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,60 | 2,60 | 2,48 | 2,48 | -3,16% | - |
| 08.07.2026 | 2,60 | 2,60 | 2,53 | 2,56 | -1,77% | - |
| 07.07.2026 | 2,64 | 2,73 | 2,60 | 2,61 | -1,77% | - |
| 06.07.2026 | 2,74 | 2,78 | 2,64 | 2,65 | -3,03% | - |
| 03.07.2026 | 2,74 | 2,74 | 2,73 | 2,74 | -0,87% | - |
| 02.07.2026 | 2,78 | 2,84 | 2,74 | 2,76 | -1,00% | - |
| 01.07.2026 | 2,71 | 2,82 | 2,71 | 2,79 | 2,16% | - |
| 30.06.2026 | 2,80 | 2,84 | 2,73 | 2,73 | -2,64% | - |
| 29.06.2026 | 2,76 | 2,84 | 2,73 | 2,80 | 1,78% | - |
| 26.06.2026 | 2,78 | 2,81 | 2,72 | 2,75 | -2,24% | - |
| 25.06.2026 | 2,77 | 2,83 | 2,75 | 2,82 | 0,11% | - |
| 24.06.2026 | 2,81 | 2,86 | 2,77 | 2,81 | 1,19% | - |
| 23.06.2026 | 2,77 | 2,84 | 2,75 | 2,78 | 0,40% | - |
| 22.06.2026 | 2,85 | 2,89 | 2,70 | 2,77 | -1,14% | - |
| 19.06.2026 | 2,85 | 2,86 | 2,80 | 2,80 | -1,93% | - |
| 18.06.2026 | 2,86 | 2,90 | 2,80 | 2,86 | 0,85% | - |
| 17.06.2026 | 2,92 | 2,97 | 2,83 | 2,83 | -3,24% | - |
| 16.06.2026 | 2,88 | 2,99 | 2,87 | 2,93 | 1,81% | - |
| 15.06.2026 | 2,97 | 3,06 | 2,87 | 2,88 | -2,84% | 15.000,00 |
| 12.06.2026 | 2,96 | 2,99 | 2,92 | 2,96 | -0,10% | - |
| 11.06.2026 | 2,96 | 2,99 | 2,91 | 2,96 | 1,09% | - |
| 10.06.2026 | 2,99 | 3,02 | 2,90 | 2,93 | -2,66% | - |
| 09.06.2026 | 3,04 | 3,09 | 2,95 | 3,01 | -1,08% | - |
| 08.06.2026 | 3,02 | 3,08 | 2,96 | 3,04 | 0,40% | - |
| 05.06.2026 | 3,15 | 3,17 | 3,01 | 3,03 | -2,79% | - |
| 04.06.2026 | 3,02 | 3,14 | 2,99 | 3,12 | 2,63% | - |
| 03.06.2026 | 3,21 | 3,21 | 3,04 | 3,04 | -3,25% | - |
| 02.06.2026 | 3,14 | 3,18 | 3,09 | 3,14 | -0,57% | - |
| 01.06.2026 | 3,21 | 3,26 | 3,12 | 3,16 | -1,34% | - |
| 29.05.2026 | 3,22 | 3,29 | 3,20 | 3,20 | -0,59% | - |
| 28.05.2026 | 3,16 | 3,24 | 3,10 | 3,22 | 2,09% | - |
| 27.05.2026 | 3,13 | 3,19 | 3,05 | 3,16 | 0,67% | - |
| 26.05.2026 | 3,13 | 3,19 | 3,02 | 3,13 | -0,03% | - |
| 25.05.2026 | 3,13 | 3,14 | 3,13 | 3,14 | 0,38% | - |
| 22.05.2026 | 3,00 | 3,14 | 3,00 | 3,12 | 4,13% | - |
| 21.05.2026 | 3,03 | 3,07 | 2,97 | 3,00 | -0,79% | - |
| 20.05.2026 | 2,92 | 3,05 | 2,86 | 3,02 | 2,27% | - |
| 19.05.2026 | 2,86 | 2,96 | 2,79 | 2,96 | 3,57% | - |
| 18.05.2026 | 2,61 | 2,91 | 2,61 | 2,85 | 9,10% | - |
| 15.05.2026 | 2,48 | 2,85 | 2,42 | 2,62 | 6,17% | - |
| 14.05.2026 | 2,54 | 2,65 | 2,38 | 2,46 | -4,01% | - |
| 13.05.2026 | 2,78 | 2,81 | 2,56 | 2,57 | -7,26% | - |
| 12.05.2026 | 2,74 | 2,81 | 2,69 | 2,77 | 1,39% | - |
| 11.05.2026 | 2,73 | 2,80 | 2,69 | 2,73 | 0,33% | - |
| 08.05.2026 | 2,64 | 2,87 | 2,60 | 2,72 | 3,82% | - |
| 07.05.2026 | 2,36 | 2,74 | 2,35 | 2,62 | 11,39% | - |
| 06.05.2026 | 2,44 | 2,49 | 2,35 | 2,35 | -3,64% | - |
| 05.05.2026 | 2,51 | 2,56 | 2,42 | 2,44 | -2,71% | - |
| 04.05.2026 | 2,47 | 2,53 | 2,46 | 2,51 | 3,89% | - |
| 30.04.2026 | 2,45 | 2,49 | 2,38 | 2,42 | 0,04% | - |
| 29.04.2026 | 2,51 | 2,52 | 2,41 | 2,42 | -3,67% | - |
| 28.04.2026 | 2,56 | 2,57 | 2,46 | 2,51 | -1,18% | - |
| 27.04.2026 | 2,55 | 2,59 | 2,52 | 2,54 | -0,70% | - |
| 24.04.2026 | 2,54 | 2,58 | 2,49 | 2,56 | 1,96% | - |
| 23.04.2026 | 2,49 | 2,55 | 2,45 | 2,51 | -0,08% | - |
| 22.04.2026 | 2,39 | 2,58 | 2,38 | 2,51 | 4,89% | - |
| 21.04.2026 | 2,41 | 2,46 | 2,36 | 2,39 | 1,87% | - |
| 20.04.2026 | 2,35 | 2,36 | 2,32 | 2,35 | -0,42% | - |
| 17.04.2026 | 2,30 | 2,39 | 2,28 | 2,36 | 1,46% | - |
| 16.04.2026 | 2,31 | 2,35 | 2,25 | 2,32 | 0,22% | - |
| 15.04.2026 | 2,14 | 2,33 | 2,13 | 2,32 | 8,27% | - |
| 14.04.2026 | 2,15 | 2,22 | 2,14 | 2,14 | -1,70% | - |
| 13.04.2026 | 2,18 | 2,23 | 2,16 | 2,18 | 1,11% | - |
| 10.04.2026 | 2,26 | 2,28 | 2,15 | 2,15 | -4,69% | - |
| 09.04.2026 | 2,48 | 2,50 | 2,24 | 2,26 | -9,24% | - |
| 08.04.2026 | 2,50 | 2,52 | 2,45 | 2,49 | 1,14% | - |
| 07.04.2026 | 2,49 | 2,50 | 2,43 | 2,46 | 1,32% | - |
| 02.04.2026 | 2,37 | 2,44 | 2,33 | 2,43 | 2,10% | - |
| 01.04.2026 | 2,44 | 2,54 | 2,38 | 2,38 | -2,46% | - |
| 31.03.2026 | 2,28 | 2,48 | 2,26 | 2,44 | 5,63% | - |
| 30.03.2026 | 2,32 | 2,40 | 2,28 | 2,31 | 0,00% | 28.416,00 |
| 27.03.2026 | 2,27 | 2,36 | 2,24 | 2,31 | 1,76% | - |
| 26.03.2026 | 2,25 | 2,30 | 2,25 | 2,27 | 0,44% | - |
| 25.03.2026 | 2,26 | 2,32 | 2,26 | 2,26 | -3,00% | - |
| 24.03.2026 | 2,33 | 2,34 | 2,22 | 2,33 | 0,43% | - |
| 23.03.2026 | 2,28 | 2,34 | 2,22 | 2,32 | 1,75% | 340.000,00 |
| 20.03.2026 | 2,40 | 2,41 | 2,26 | 2,28 | 0,44% | - |
| 19.03.2026 | 2,34 | 2,36 | 2,24 | 2,27 | -2,58% | - |
| 18.03.2026 | 2,32 | 2,33 | 2,20 | 2,33 | 0,87% | - |
| 17.03.2026 | 2,29 | 2,38 | 2,28 | 2,31 | 1,76% | - |
| 16.03.2026 | 2,32 | 2,34 | 2,25 | 2,27 | -2,16% | - |
| 13.03.2026 | 2,28 | 2,33 | 2,24 | 2,32 | 2,20% | - |
| 12.03.2026 | 2,26 | 2,34 | 2,26 | 2,27 | 0,00% | - |
| 11.03.2026 | 2,28 | 2,40 | 2,26 | 2,27 | 0,00% | - |
| 10.03.2026 | 2,20 | 2,36 | 2,20 | 2,27 | 2,25% | - |
| 09.03.2026 | 2,21 | 2,28 | 2,14 | 2,22 | -0,89% | - |
| 06.03.2026 | 2,22 | 2,26 | 2,12 | 2,24 | 0,90% | - |
| 05.03.2026 | 2,04 | 2,34 | 2,02 | 2,22 | 7,25% | - |
| 04.03.2026 | 1,90 | 2,07 | 1,88 | 2,07 | 8,38% | - |
| 03.03.2026 | 1,98 | 1,98 | 1,88 | 1,91 | -3,54% | - |
| 02.03.2026 | 1,92 | 1,98 | 1,90 | 1,98 | 2,06% | - |
| 27.02.2026 | 2,00 | 2,01 | 1,90 | 1,94 | -3,96% | - |
| 26.02.2026 | 2,04 | 2,06 | 1,98 | 2,02 | -1,46% | - |
| 25.02.2026 | 1,98 | 2,05 | 1,97 | 2,05 | 3,80% | - |
| 24.02.2026 | 1,87 | 1,99 | 1,84 | 1,98 | 6,18% | - |
| 23.02.2026 | 1,90 | 1,98 | 1,85 | 1,86 | -2,62% | - |
| 20.02.2026 | 1,91 | 1,97 | 1,90 | 1,91 | -2,05% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | - |
| 18.02.2026 | 1,92 | 1,96 | 1,91 | 1,95 | 1,56% | - |
| 17.02.2026 | 1,86 | 1,96 | 1,86 | 1,92 | 2,95% | - |