2,819$
-0,37%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 2,73 | 2,93 | 2,70 | 2,83 | 4,04% | 251.275,00 |
| 07.01.2026 | 2,94 | 2,98 | 2,69 | 2,72 | -6,85% | 393.697,00 |
| 06.01.2026 | 3,00 | 3,00 | 2,85 | 2,92 | -2,99% | 120.398,00 |
| 05.01.2026 | 2,86 | 3,04 | 2,85 | 3,01 | 5,61% | 238.924,00 |
| 02.01.2026 | 2,80 | 2,97 | 2,77 | 2,85 | 0,00% | 187.399,00 |
| 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% | 149.372,00 |
| 29.12.2025 | 3,08 | 3,09 | 2,71 | 2,90 | -6,45% | 676.352,00 |
| 26.12.2025 | 2,88 | 3,12 | 2,86 | 3,10 | 6,16% | 358.049,00 |
| 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% | 215.681,00 |
| 22.12.2025 | 3,04 | 3,04 | 2,82 | 2,86 | -1,04% | 327.926,00 |
| 19.12.2025 | 2,98 | 3,01 | 2,88 | 2,89 | -2,69% | 231.268,00 |
| 18.12.2025 | 3,06 | 3,15 | 2,92 | 2,97 | -2,30% | 326.778,00 |
| 17.12.2025 | 3,24 | 3,34 | 3,03 | 3,04 | -4,55% | 373.307,00 |
| 16.12.2025 | 3,29 | 3,42 | 3,14 | 3,19 | -3,19% | 418.807,00 |
| 15.12.2025 | 3,49 | 3,51 | 3,18 | 3,29 | -6,53% | 498.216,00 |
| 12.12.2025 | 3,24 | 3,53 | 3,21 | 3,52 | 16,17% | 690.463,00 |
| 11.12.2025 | 3,08 | 3,14 | 2,99 | 3,03 | -1,62% | 271.619,00 |
| 10.12.2025 | 3,01 | 3,10 | 2,93 | 3,08 | 1,65% | 192.466,00 |
| 09.12.2025 | 2,75 | 3,05 | 2,75 | 3,03 | 9,39% | 274.223,00 |
| 08.12.2025 | 2,87 | 2,89 | 2,76 | 2,77 | -3,82% | 178.833,00 |
| 05.12.2025 | 2,89 | 3,00 | 2,86 | 2,88 | -0,35% | 137.086,00 |
| 04.12.2025 | 3,00 | 3,02 | 2,88 | 2,89 | -2,36% | 136.147,00 |
| 03.12.2025 | 2,86 | 2,97 | 2,86 | 2,96 | 2,78% | 276.177,00 |
| 02.12.2025 | 2,80 | 2,95 | 2,80 | 2,88 | 2,49% | 208.848,00 |
| 01.12.2025 | 2,90 | 2,94 | 2,80 | 2,81 | -3,77% | 444.020,00 |
| 28.11.2025 | 2,94 | 2,96 | 2,85 | 2,92 | 0,34% | 94.033,00 |
| 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% | 108.675,00 |
| 24.11.2025 | 2,66 | 2,75 | 2,64 | 2,72 | 2,45% | 202.715,00 |
| 21.11.2025 | 2,54 | 2,78 | 2,53 | 2,66 | 4,94% | 403.011,00 |
| 20.11.2025 | 2,75 | 2,75 | 2,52 | 2,53 | -8,66% | 309.171,00 |
| 19.11.2025 | 2,85 | 2,85 | 2,69 | 2,77 | -1,77% | 260.496,00 |
| 18.11.2025 | 3,03 | 3,06 | 2,75 | 2,82 | -6,93% | 333.061,00 |
| 17.11.2025 | 3,10 | 3,12 | 3,02 | 3,03 | -3,19% | 146.058,00 |
| 14.11.2025 | 3,09 | 3,14 | 3,05 | 3,13 | 0,97% | 99.993,00 |
| 13.11.2025 | 3,35 | 3,35 | 3,10 | 3,10 | -5,78% | 216.345,00 |
| 12.11.2025 | 3,25 | 3,34 | 3,15 | 3,29 | 1,54% | 235.614,00 |
| 11.11.2025 | 3,11 | 3,26 | 3,11 | 3,24 | 3,18% | 180.107,00 |
| 10.11.2025 | 3,15 | 3,19 | 3,09 | 3,14 | 0,64% | 132.117,00 |
| 07.11.2025 | 3,11 | 3,14 | 3,04 | 3,12 | 1,30% | 122.265,00 |
| 06.11.2025 | 3,21 | 3,21 | 3,04 | 3,08 | -4,05% | 190.324,00 |
| 05.11.2025 | 3,18 | 3,25 | 3,15 | 3,21 | 0,94% | 99.583,00 |
| 04.11.2025 | 3,20 | 3,26 | 3,11 | 3,18 | -2,30% | 117.740,00 |
| 03.11.2025 | 3,24 | 3,30 | 3,12 | 3,26 | 0,15% | 210.551,00 |
| 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% | 116.302,00 |
| 23.10.2025 | 3,44 | 3,44 | 3,38 | 3,42 | -0,22% | 120.277,00 |
| 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 |
| 13.10.2025 | 3,50 | 3,60 | 3,20 | 3,32 | -3,49% | 609.940,00 |
| 10.10.2025 | 3,61 | 3,64 | 3,42 | 3,44 | -4,71% | 245.087,00 |
| 09.10.2025 | 3,76 | 3,80 | 3,61 | 3,61 | -5,00% | 216.459,00 |
| 08.10.2025 | 3,71 | 3,82 | 3,70 | 3,80 | 1,88% | 89.014,00 |
| 07.10.2025 | 3,75 | 3,78 | 3,69 | 3,73 | -0,53% | 137.311,00 |
| 06.10.2025 | 3,90 | 3,94 | 3,74 | 3,75 | -4,09% | 195.129,00 |
| 03.10.2025 | 3,95 | 4,01 | 3,87 | 3,91 | 0,77% | 155.161,00 |
| 02.10.2025 | 3,87 | 3,90 | 3,83 | 3,88 | 0,52% | 157.168,00 |
| 01.10.2025 | 3,82 | 3,90 | 3,77 | 3,86 | 0,78% | 332.500,00 |
| 30.09.2025 | 3,92 | 4,01 | 3,70 | 3,83 | -6,81% | 415.044,00 |
| 29.09.2025 | 4,14 | 4,20 | 3,97 | 4,11 | -0,96% | 411.748,00 |
| 26.09.2025 | 4,12 | 4,18 | 4,12 | 4,15 | 0,97% | 114.333,00 |
| 25.09.2025 | 4,08 | 4,15 | 4,08 | 4,11 | -0,72% | 248.042,00 |
| 24.09.2025 | 4,07 | 4,23 | 4,06 | 4,14 | 1,47% | 201.378,00 |
| 23.09.2025 | 4,16 | 4,29 | 4,08 | 4,08 | -2,16% | 203.977,00 |
| 22.09.2025 | 4,35 | 4,35 | 4,06 | 4,17 | -5,87% | 386.884,00 |
| 19.09.2025 | 4,50 | 4,53 | 4,20 | 4,43 | -1,56% | 942.564,00 |
| 18.09.2025 | 4,49 | 4,58 | 4,43 | 4,50 | 2,51% | 224.131,00 |
| 17.09.2025 | 4,55 | 4,58 | 4,37 | 4,39 | -3,52% | 416.084,00 |
| 16.09.2025 | 4,61 | 4,65 | 4,49 | 4,55 | -2,15% | 211.203,00 |
| 15.09.2025 | 4,65 | 4,70 | 4,49 | 4,65 | 0,43% | 281.131,00 |
| 12.09.2025 | 4,52 | 4,63 | 4,47 | 4,63 | 1,54% | 161.603,00 |
| 11.09.2025 | 4,52 | 4,59 | 4,46 | 4,56 | 1,33% | 147.233,00 |
| 10.09.2025 | 4,82 | 4,82 | 4,46 | 4,50 | -6,44% | 367.484,00 |
| 09.09.2025 | 4,66 | 4,93 | 4,63 | 4,81 | 5,71% | 377.640,00 |
| 08.09.2025 | 4,54 | 4,58 | 4,40 | 4,55 | -0,66% | 245.200,00 |
| 05.09.2025 | 4,65 | 4,71 | 4,49 | 4,58 | -0,43% | 338.130,00 |
| 04.09.2025 | 4,79 | 4,79 | 4,58 | 4,60 | -1,08% | 248.557,00 |
| 03.09.2025 | 4,49 | 4,67 | 4,48 | 4,65 | 3,56% | 281.950,00 |
| 02.09.2025 | 4,95 | 5,00 | 4,43 | 4,49 | -3,65% | 502.917,00 |
| 29.08.2025 | 4,75 | 4,95 | 4,58 | 4,66 | -1,69% | 323.925,00 |
| 28.08.2025 | 5,04 | 5,10 | 4,45 | 4,74 | -5,77% | 704.572,00 |
| 27.08.2025 | 4,40 | 5,05 | 4,39 | 5,03 | 18,91% | 1.087.175,00 |
| 26.08.2025 | 4,09 | 4,25 | 4,05 | 4,23 | 3,17% | 255.929,00 |
| 25.08.2025 | 4,05 | 4,19 | 4,00 | 4,10 | -0,24% | 200.159,00 |
| 22.08.2025 | 3,76 | 4,14 | 3,73 | 4,11 | 10,19% | 624.199,00 |
| 21.08.2025 | 3,60 | 3,75 | 3,44 | 3,73 | 3,32% | 260.896,00 |
| 20.08.2025 | 3,73 | 3,78 | 3,60 | 3,61 | -2,43% | 315.275,00 |
| 19.08.2025 | 3,98 | 4,05 | 3,66 | 3,70 | -6,57% | 396.027,00 |
| 18.08.2025 | 4,02 | 4,05 | 3,94 | 3,96 | -2,22% | 287.783,00 |