2,584$
-1,36%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,51 | 2,64 | 2,43 | 2,62 | 1,95% | 493,00 |
| 05.03.2026 | 2,39 | 2,72 | 2,37 | 2,57 | 6,64% | 493,00 |
| 04.03.2026 | 2,21 | 2,42 | 2,21 | 2,41 | 9,05% | 404.298,00 |
| 03.03.2026 | 2,23 | 2,27 | 2,19 | 2,21 | -4,74% | 189.360,00 |
| 02.03.2026 | 2,25 | 2,32 | 2,21 | 2,32 | 1,75% | 117.023,00 |
| 27.02.2026 | 2,32 | 2,36 | 2,24 | 2,28 | -4,20% | 148.766,00 |
| 26.02.2026 | 2,40 | 2,44 | 2,32 | 2,38 | -1,24% | 148.034,00 |
| 25.02.2026 | 2,33 | 2,42 | 2,32 | 2,41 | 3,43% | 106.605,00 |
| 24.02.2026 | 2,15 | 2,35 | 2,15 | 2,33 | 5,91% | 199.332,00 |
| 23.02.2026 | 2,26 | 2,28 | 2,17 | 2,20 | -2,65% | 158.327,00 |
| 20.02.2026 | 2,23 | 2,29 | 2,23 | 2,26 | 0,89% | 127.128,00 |
| 19.02.2026 | 2,24 | 2,27 | 2,19 | 2,24 | -2,61% | 174.634,00 |
| 18.02.2026 | 2,28 | 2,31 | 2,24 | 2,30 | 1,32% | 111.512,00 |
| 17.02.2026 | 2,22 | 2,31 | 2,22 | 2,27 | 2,71% | 201.137,00 |
| 13.02.2026 | 2,23 | 2,27 | 2,15 | 2,21 | 0,00% | 281.244,00 |
| 12.02.2026 | 2,30 | 2,32 | 2,20 | 2,21 | -5,56% | 182.454,00 |
| 11.02.2026 | 2,31 | 2,34 | 2,22 | 2,34 | 1,30% | 172.354,00 |
| 10.02.2026 | 2,23 | 2,38 | 2,22 | 2,31 | 4,52% | 244.468,00 |
| 09.02.2026 | 2,17 | 2,23 | 2,10 | 2,21 | 1,84% | 305.247,00 |
| 06.02.2026 | 2,08 | 2,19 | 2,07 | 2,17 | 3,83% | 165.770,00 |
| 05.02.2026 | 2,14 | 2,16 | 2,06 | 2,09 | -4,13% | 245.109,00 |
| 04.02.2026 | 2,11 | 2,20 | 2,07 | 2,18 | 0,93% | 392.279,00 |
| 03.02.2026 | 2,20 | 2,22 | 2,12 | 2,16 | -3,57% | 513.714,00 |
| 02.02.2026 | 2,30 | 2,31 | 2,21 | 2,24 | -2,61% | 326.217,00 |
| 30.01.2026 | 2,32 | 2,35 | 2,27 | 2,30 | -0,86% | 163.213,00 |
| 29.01.2026 | 2,46 | 2,46 | 2,30 | 2,32 | -5,69% | 382.719,00 |
| 28.01.2026 | 2,50 | 2,58 | 2,45 | 2,46 | -2,38% | 117.389,00 |
| 27.01.2026 | 2,48 | 2,52 | 2,47 | 2,52 | 0,80% | 126.506,00 |
| 26.01.2026 | 2,49 | 2,51 | 2,43 | 2,50 | -0,40% | 108.963,00 |
| 23.01.2026 | 2,50 | 2,53 | 2,44 | 2,51 | 0,40% | 173.844,00 |
| 22.01.2026 | 2,44 | 2,57 | 2,44 | 2,50 | 2,88% | 126.715,00 |
| 21.01.2026 | 2,44 | 2,49 | 2,39 | 2,43 | 0,00% | 168.125,00 |
| 20.01.2026 | 2,50 | 2,52 | 2,39 | 2,43 | -3,39% | 356.808,00 |
| 19.01.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -0,97% | - |
| 16.01.2026 | 2,39 | 2,63 | 2,35 | 2,54 | 4,53% | 408.969,00 |
| 15.01.2026 | 2,44 | 2,45 | 2,31 | 2,43 | 0,00% | 317.424,00 |
| 14.01.2026 | 2,63 | 2,67 | 2,39 | 2,43 | -7,25% | 4.742.850,00 |
| 13.01.2026 | 2,90 | 2,93 | 2,60 | 2,62 | -9,03% | 1.139.837,00 |
| 12.01.2026 | 2,85 | 2,94 | 2,81 | 2,88 | 0,35% | 238.040,00 |
| 09.01.2026 | 2,87 | 2,89 | 2,80 | 2,87 | 1,41% | 256.422,00 |
| 08.01.2026 | 2,73 | 2,93 | 2,70 | 2,83 | 4,04% | 251.070,00 |
| 07.01.2026 | 2,94 | 2,98 | 2,69 | 2,72 | -6,85% | 393.429,00 |
| 06.01.2026 | 3,00 | 3,00 | 2,85 | 2,92 | -2,99% | 120.378,00 |
| 05.01.2026 | 2,86 | 3,04 | 2,85 | 3,01 | 5,61% | 238.852,00 |
| 02.01.2026 | 2,80 | 2,97 | 2,77 | 2,85 | 0,00% | 185.738,00 |
| 31.12.2025 | 2,86 | 2,92 | 2,81 | 2,85 | -1,04% | 232.708,00 |
| 30.12.2025 | 2,85 | 2,96 | 2,84 | 2,88 | -0,69% | 149.319,00 |
| 29.12.2025 | 3,08 | 3,09 | 2,71 | 2,90 | -6,45% | 673.534,00 |
| 26.12.2025 | 2,88 | 3,12 | 2,86 | 3,10 | 6,16% | 354.883,00 |
| 24.12.2025 | 2,84 | 2,92 | 2,79 | 2,92 | 4,66% | 111.741,00 |
| 23.12.2025 | 2,91 | 2,91 | 2,76 | 2,79 | -2,45% | 215.677,00 |
| 22.12.2025 | 3,04 | 3,04 | 2,82 | 2,86 | -1,38% | 327.849,00 |
| 19.12.2025 | 2,98 | 3,01 | 2,88 | 2,90 | -2,36% | 231.228,00 |
| 18.12.2025 | 3,06 | 3,15 | 2,92 | 2,97 | -2,30% | 325.629,00 |
| 17.12.2025 | 3,24 | 3,34 | 3,03 | 3,04 | -4,55% | 372.957,00 |
| 16.12.2025 | 3,29 | 3,42 | 3,14 | 3,19 | -3,34% | 418.749,00 |
| 15.12.2025 | 3,49 | 3,51 | 3,18 | 3,30 | -6,39% | 497.923,00 |
| 12.12.2025 | 3,24 | 3,53 | 3,21 | 3,52 | 16,17% | 687.590,00 |
| 11.12.2025 | 3,08 | 3,14 | 2,99 | 3,03 | -1,62% | 254.532,00 |
| 10.12.2025 | 3,01 | 3,10 | 2,93 | 3,08 | 1,65% | 191.088,00 |
| 09.12.2025 | 2,75 | 3,05 | 2,75 | 3,03 | 9,39% | 272.532,00 |
| 08.12.2025 | 2,87 | 2,89 | 2,76 | 2,77 | -3,82% | 178.254,00 |
| 05.12.2025 | 2,89 | 3,00 | 2,86 | 2,88 | -0,35% | 136.831,00 |
| 04.12.2025 | 3,00 | 3,02 | 2,88 | 2,89 | -2,20% | 136.127,00 |
| 03.12.2025 | 2,86 | 2,97 | 2,86 | 2,96 | 2,60% | 265.037,00 |
| 02.12.2025 | 2,80 | 2,95 | 2,80 | 2,88 | 2,49% | 208.775,00 |
| 01.12.2025 | 2,90 | 2,94 | 2,80 | 2,81 | -3,77% | 441.732,00 |
| 28.11.2025 | 2,94 | 2,96 | 2,85 | 2,92 | 0,34% | 94.003,00 |
| 26.11.2025 | 2,78 | 2,93 | 2,78 | 2,91 | 3,19% | 159.046,00 |
| 25.11.2025 | 2,74 | 2,82 | 2,73 | 2,82 | 3,68% | 108.583,00 |
| 24.11.2025 | 2,66 | 2,75 | 2,64 | 2,72 | 3,42% | 202.270,00 |
| 21.11.2025 | 2,54 | 2,78 | 2,53 | 2,63 | 3,95% | 402.759,00 |
| 20.11.2025 | 2,75 | 2,75 | 2,52 | 2,53 | -8,66% | 309.066,00 |
| 19.11.2025 | 2,85 | 2,85 | 2,69 | 2,77 | -1,77% | 259.885,00 |
| 18.11.2025 | 3,03 | 3,06 | 2,75 | 2,82 | -6,93% | 332.196,00 |
| 17.11.2025 | 3,10 | 3,12 | 3,02 | 3,03 | -2,88% | 145.990,00 |
| 14.11.2025 | 3,09 | 3,14 | 3,05 | 3,12 | 0,65% | 99.822,00 |
| 13.11.2025 | 3,35 | 3,35 | 3,10 | 3,10 | -5,78% | 215.076,00 |
| 12.11.2025 | 3,25 | 3,34 | 3,15 | 3,29 | 2,17% | 235.595,00 |
| 11.11.2025 | 3,11 | 3,26 | 3,11 | 3,22 | 2,55% | 180.091,00 |
| 10.11.2025 | 3,15 | 3,19 | 3,09 | 3,14 | 0,64% | 131.988,00 |
| 07.11.2025 | 3,11 | 3,14 | 3,04 | 3,12 | 1,63% | 122.265,00 |
| 06.11.2025 | 3,21 | 3,21 | 3,04 | 3,07 | -4,36% | 189.932,00 |
| 05.11.2025 | 3,18 | 3,25 | 3,15 | 3,21 | 0,63% | 99.495,00 |
| 04.11.2025 | 3,20 | 3,26 | 3,11 | 3,19 | -2,00% | 116.744,00 |
| 03.11.2025 | 3,24 | 3,30 | 3,12 | 3,26 | 0,15% | 210.543,00 |
| 31.10.2025 | 3,20 | 3,29 | 3,10 | 3,25 | 1,56% | 156.936,00 |
| 30.10.2025 | 3,27 | 3,34 | 3,18 | 3,20 | -2,44% | 193.582,00 |
| 29.10.2025 | 3,32 | 3,41 | 3,28 | 3,28 | -1,80% | 150.308,00 |
| 28.10.2025 | 3,39 | 3,42 | 3,32 | 3,34 | -1,76% | 95.528,00 |
| 27.10.2025 | 3,40 | 3,44 | 3,35 | 3,40 | -0,58% | 180.804,00 |
| 24.10.2025 | 3,43 | 3,49 | 3,35 | 3,42 | -0,07% | 116.204,00 |
| 23.10.2025 | 3,44 | 3,44 | 3,38 | 3,42 | -0,22% | - |
| 22.10.2025 | 3,44 | 3,47 | 3,39 | 3,43 | -0,29% | 75.677,00 |
| 21.10.2025 | 3,43 | 3,54 | 3,39 | 3,44 | 0,00% | 99.408,00 |
| 20.10.2025 | 3,40 | 3,49 | 3,40 | 3,44 | 1,19% | 119.981,00 |
| 17.10.2025 | 3,35 | 3,46 | 3,35 | 3,40 | -0,88% | - |
| 16.10.2025 | 3,62 | 3,69 | 3,40 | 3,43 | -3,92% | 164.168,00 |
| 15.10.2025 | 3,57 | 3,77 | 3,52 | 3,57 | 0,56% | 267.392,00 |
| 14.10.2025 | 3,31 | 3,57 | 3,30 | 3,55 | 6,93% | 195.540,00 |