5,273$
-0,33%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,36 | 5,37 | 5,22 | 5,29 | -1,31% | 96.278,00 |
| 24.04.2025 | 5,20 | 5,38 | 5,18 | 5,36 | 3,08% | 131.405,00 |
| 23.04.2025 | 5,40 | 5,45 | 5,18 | 5,20 | -1,33% | 118.618,00 |
| 22.04.2025 | 5,05 | 5,28 | 5,05 | 5,27 | 5,40% | 126.268,00 |
| 21.04.2025 | 5,06 | 5,13 | 4,87 | 5,00 | -1,19% | 106.605,00 |
| 17.04.2025 | 5,03 | 5,15 | 4,95 | 5,06 | 0,60% | 114.324,00 |
| 16.04.2025 | 5,10 | 5,14 | 4,90 | 5,03 | -1,57% | 118.780,00 |
| 15.04.2025 | 5,01 | 5,16 | 4,87 | 5,11 | 2,40% | 214.464,00 |
| 14.04.2025 | 4,85 | 5,01 | 4,81 | 4,99 | 4,83% | 276.092,00 |
| 11.04.2025 | 4,80 | 4,92 | 4,60 | 4,76 | -0,83% | 377.166,00 |
| 10.04.2025 | 5,09 | 5,12 | 4,66 | 4,80 | -5,51% | 179.698,00 |
| 09.04.2025 | 4,50 | 5,15 | 4,34 | 5,08 | 11,16% | 271.589,00 |
| 08.04.2025 | 5,06 | 5,11 | 4,52 | 4,57 | -7,86% | 507.877,00 |
| 07.04.2025 | 4,90 | 5,17 | 4,66 | 4,96 | -1,78% | 399.249,00 |
| 04.04.2025 | 5,32 | 5,33 | 4,97 | 5,05 | -7,17% | 323.717,00 |
| 03.04.2025 | 5,53 | 5,60 | 5,43 | 5,44 | -4,90% | 283.651,00 |
| 02.04.2025 | 5,62 | 5,81 | 5,62 | 5,72 | 2,69% | 236.302,00 |
| 01.04.2025 | 5,56 | 5,69 | 5,40 | 5,57 | 0,18% | 277.064,00 |
| 31.03.2025 | 5,82 | 5,88 | 5,44 | 5,56 | -8,70% | 475.233,00 |
| 28.03.2025 | 6,36 | 6,38 | 6,07 | 6,09 | -3,18% | 298.047,00 |
| 27.03.2025 | 6,29 | 6,31 | 6,21 | 6,29 | 0,80% | 170.528,00 |
| 26.03.2025 | 6,34 | 6,34 | 6,15 | 6,24 | -0,79% | 165.351,00 |
| 25.03.2025 | 6,36 | 6,42 | 6,21 | 6,29 | -0,94% | 225.937,00 |
| 24.03.2025 | 6,42 | 6,52 | 6,34 | 6,35 | -0,47% | 248.337,00 |
| 21.03.2025 | 6,30 | 6,39 | 6,26 | 6,38 | 0,47% | 238.676,00 |
| 20.03.2025 | 6,37 | 6,48 | 6,35 | 6,35 | -0,63% | 174.783,00 |
| 19.03.2025 | 6,49 | 6,57 | 6,37 | 6,39 | -1,39% | 202.148,00 |
| 18.03.2025 | 6,60 | 6,82 | 6,41 | 6,48 | 2,86% | 439.794,00 |
| 17.03.2025 | 6,59 | 6,60 | 6,08 | 6,30 | -4,83% | 600.205,00 |
| 14.03.2025 | 6,75 | 6,75 | 6,10 | 6,62 | -2,07% | 816.088,00 |
| 13.03.2025 | 8,39 | 8,39 | 6,51 | 6,76 | -20,38% | 1.084.415,00 |
| 12.03.2025 | 8,40 | 8,55 | 8,34 | 8,49 | 1,56% | 175.822,00 |
| 11.03.2025 | 8,35 | 8,40 | 8,33 | 8,36 | 0,00% | 193.335,00 |
| 10.03.2025 | 8,38 | 8,47 | 8,34 | 8,36 | -0,59% | 145.762,00 |
| 07.03.2025 | 8,44 | 8,46 | 8,36 | 8,41 | 0,12% | 83.144,00 |
| 06.03.2025 | 8,52 | 8,52 | 8,35 | 8,40 | -1,52% | 99.178,00 |
| 05.03.2025 | 8,41 | 8,59 | 8,40 | 8,53 | 1,67% | 157.237,00 |
| 04.03.2025 | 8,29 | 8,51 | 8,28 | 8,39 | -0,12% | 119.432,00 |
| 03.03.2025 | 8,53 | 8,62 | 8,34 | 8,40 | -1,52% | 154.303,00 |
| 28.02.2025 | 8,42 | 8,62 | 8,33 | 8,53 | 1,67% | 118.051,00 |
| 27.02.2025 | 8,27 | 8,42 | 8,27 | 8,39 | 0,72% | 84.761,00 |
| 26.02.2025 | 8,36 | 8,48 | 8,23 | 8,33 | -0,24% | 92.597,00 |
| 25.02.2025 | 8,39 | 8,44 | 8,24 | 8,35 | -0,36% | 135.233,00 |
| 24.02.2025 | 8,15 | 8,51 | 8,15 | 8,38 | 5,94% | 259.630,00 |
| 21.02.2025 | 8,65 | 8,67 | 7,80 | 7,91 | -7,81% | 1.177.322,00 |
| 20.02.2025 | 8,68 | 8,72 | 8,56 | 8,58 | -0,81% | 76.716,00 |
| 19.02.2025 | 8,66 | 8,80 | 8,64 | 8,65 | -0,80% | 55.957,00 |
| 18.02.2025 | 8,77 | 8,88 | 8,67 | 8,72 | -0,34% | 130.279,00 |
| 17.02.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,11% | - |
| 14.02.2025 | 8,79 | 8,88 | 8,70 | 8,74 | 0,23% | 153.298,00 |
| 13.02.2025 | 8,69 | 8,74 | 8,66 | 8,72 | 1,04% | 72.605,00 |
| 12.02.2025 | 8,58 | 8,69 | 8,54 | 8,63 | 0,00% | 89.857,00 |
| 11.02.2025 | 8,53 | 8,68 | 8,45 | 8,63 | 0,94% | 87.063,00 |
| 10.02.2025 | 8,50 | 8,59 | 8,44 | 8,55 | 1,42% | 123.602,00 |
| 07.02.2025 | 8,50 | 8,50 | 8,41 | 8,43 | -0,35% | 94.183,00 |
| 06.02.2025 | 8,57 | 8,61 | 8,40 | 8,46 | -0,70% | 132.521,00 |
| 05.02.2025 | 8,36 | 8,62 | 8,35 | 8,52 | 2,04% | 169.600,00 |
| 04.02.2025 | 8,21 | 8,38 | 8,21 | 8,35 | 1,95% | 110.484,00 |
| 03.02.2025 | 8,06 | 8,26 | 8,06 | 8,19 | 0,61% | 114.372,00 |
| 31.01.2025 | 8,22 | 8,25 | 8,12 | 8,14 | -0,37% | 83.393,00 |
| 30.01.2025 | 8,15 | 8,24 | 8,12 | 8,17 | 0,49% | 129.179,00 |
| 29.01.2025 | 8,19 | 8,25 | 7,95 | 8,13 | -0,85% | 155.693,00 |
| 28.01.2025 | 8,21 | 8,35 | 8,19 | 8,20 | -0,61% | 87.635,00 |
| 27.01.2025 | 8,13 | 8,38 | 8,13 | 8,25 | 1,48% | 144.262,00 |
| 24.01.2025 | 8,06 | 8,23 | 8,06 | 8,13 | 0,12% | 211.837,00 |
| 23.01.2025 | 8,25 | 8,26 | 7,94 | 8,12 | -1,69% | 415.726,00 |
| 22.01.2025 | 8,38 | 8,41 | 8,23 | 8,26 | -1,55% | 153.622,00 |
| 21.01.2025 | 8,62 | 8,65 | 8,36 | 8,39 | -2,67% | 159.696,00 |
| 17.01.2025 | 8,42 | 8,64 | 8,41 | 8,62 | 2,13% | 165.577,00 |
| 16.01.2025 | 8,40 | 8,47 | 8,34 | 8,44 | 0,48% | 98.451,00 |
| 15.01.2025 | 8,49 | 8,49 | 8,22 | 8,40 | 1,08% | 198.931,00 |
| 14.01.2025 | 8,33 | 8,48 | 8,29 | 8,31 | -0,24% | 157.793,00 |
| 13.01.2025 | 8,16 | 8,35 | 8,13 | 8,33 | 1,34% | 141.782,00 |
| 10.01.2025 | 8,41 | 8,43 | 8,08 | 8,22 | -2,95% | 332.324,00 |
| 08.01.2025 | 8,32 | 8,51 | 8,28 | 8,47 | 1,44% | 244.534,00 |
| 07.01.2025 | 8,40 | 8,53 | 8,26 | 8,35 | -0,36% | 174.586,00 |
| 06.01.2025 | 8,62 | 8,67 | 8,38 | 8,38 | -2,90% | 219.388,00 |
| 03.01.2025 | 8,54 | 8,69 | 8,50 | 8,63 | 1,53% | 134.913,00 |
| 02.01.2025 | 8,42 | 8,64 | 8,39 | 8,50 | 2,04% | 155.563,00 |
| 31.12.2024 | 8,34 | 8,43 | 8,22 | 8,33 | -2,80% | 298.465,00 |
| 30.12.2024 | 8,69 | 8,76 | 8,40 | 8,57 | -1,38% | 407.938,00 |
| 27.12.2024 | 8,85 | 8,88 | 8,64 | 8,69 | -2,03% | 232.515,00 |
| 26.12.2024 | 8,84 | 8,98 | 8,80 | 8,87 | -0,45% | 149.076,00 |
| 24.12.2024 | 8,72 | 8,92 | 8,66 | 8,91 | 2,30% | 110.489,00 |
| 23.12.2024 | 8,95 | 9,02 | 8,61 | 8,71 | -2,90% | 226.715,00 |
| 20.12.2024 | 8,74 | 9,10 | 8,69 | 8,97 | 2,87% | 391.826,00 |
| 19.12.2024 | 9,02 | 9,07 | 8,66 | 8,72 | -2,79% | 242.774,00 |
| 18.12.2024 | 9,27 | 9,36 | 8,90 | 8,97 | -2,82% | 296.468,00 |
| 17.12.2024 | 9,38 | 9,43 | 9,22 | 9,23 | -0,75% | 164.202,00 |
| 16.12.2024 | 9,60 | 9,60 | 9,26 | 9,30 | -3,02% | 303.157,00 |
| 13.12.2024 | 9,45 | 9,67 | 9,42 | 9,59 | 1,80% | 162.316,00 |
| 12.12.2024 | 9,44 | 9,51 | 9,37 | 9,42 | 0,11% | 91.118,00 |
| 11.12.2024 | 9,55 | 9,59 | 9,38 | 9,41 | -1,47% | 145.636,00 |
| 10.12.2024 | 9,50 | 9,64 | 9,47 | 9,55 | 0,42% | 121.137,00 |
| 09.12.2024 | 9,56 | 9,71 | 9,51 | 9,51 | -0,42% | 113.703,00 |
| 06.12.2024 | 9,55 | 9,64 | 9,50 | 9,55 | 0,63% | 123.803,00 |
| 05.12.2024 | 9,54 | 9,68 | 9,47 | 9,49 | -0,52% | 122.695,00 |
| 04.12.2024 | 9,60 | 9,67 | 9,46 | 9,54 | -0,83% | 150.036,00 |
| 03.12.2024 | 9,75 | 9,80 | 9,60 | 9,62 | -1,43% | 135.390,00 |
| 02.12.2024 | 9,80 | 9,93 | 9,74 | 9,76 | 0,31% | 337.418,00 |