3,754$
-0,03%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,77 | 3,84 | 3,73 | 3,73 | -0,67% | 157.892,00 |
| 28.05.2026 | 3,66 | 3,79 | 3,61 | 3,76 | 2,46% | 127.892,00 |
| 27.05.2026 | 3,60 | 3,72 | 3,59 | 3,67 | 0,55% | 88.309,00 |
| 26.05.2026 | 3,65 | 3,65 | 3,50 | 3,65 | 0,83% | 226.583,00 |
| 22.05.2026 | 3,49 | 3,65 | 3,49 | 3,62 | 3,73% | 205.290,00 |
| 21.05.2026 | 3,55 | 3,56 | 3,44 | 3,49 | -0,99% | 288.393,00 |
| 20.05.2026 | 3,42 | 3,55 | 3,27 | 3,52 | 3,83% | 322.053,00 |
| 19.05.2026 | 3,33 | 3,44 | 3,23 | 3,39 | 1,80% | 410.355,00 |
| 18.05.2026 | 3,05 | 3,38 | 3,03 | 3,33 | 8,82% | 469.514,00 |
| 15.05.2026 | 2,87 | 3,32 | 2,87 | 3,06 | 6,25% | 918.606,00 |
| 14.05.2026 | 2,97 | 3,08 | 2,77 | 2,88 | -2,70% | 1.082.523,00 |
| 13.05.2026 | 3,25 | 3,29 | 2,95 | 2,96 | -9,20% | 540.606,00 |
| 12.05.2026 | 3,22 | 3,30 | 3,17 | 3,26 | 1,56% | 238.828,00 |
| 11.05.2026 | 3,18 | 3,32 | 3,16 | 3,21 | -0,31% | 364.532,00 |
| 08.05.2026 | 3,10 | 3,38 | 3,05 | 3,22 | 4,72% | 421.669,00 |
| 07.05.2026 | 2,90 | 3,24 | 2,90 | 3,08 | 11,41% | 976.008,00 |
| 06.05.2026 | 2,85 | 2,91 | 2,76 | 2,76 | -3,16% | 320.629,00 |
| 05.05.2026 | 2,95 | 3,00 | 2,83 | 2,85 | -3,06% | 338.624,00 |
| 04.05.2026 | 2,90 | 2,96 | 2,89 | 2,94 | 1,38% | 119.266,00 |
| 01.05.2026 | 2,81 | 2,90 | 2,80 | 2,90 | 2,11% | 87.360,00 |
| 30.04.2026 | 2,91 | 2,91 | 2,79 | 2,84 | -1,22% | 155.613,00 |
| 29.04.2026 | 2,95 | 2,95 | 2,81 | 2,88 | -1,88% | 93.541,00 |
| 28.04.2026 | 2,98 | 3,01 | 2,88 | 2,93 | -2,01% | 184.388,00 |
| 27.04.2026 | 3,00 | 3,04 | 2,95 | 2,99 | 0,00% | 117.186,00 |
| 24.04.2026 | 2,98 | 3,00 | 2,93 | 2,99 | 0,67% | 51.165,00 |
| 23.04.2026 | 2,95 | 3,02 | 2,87 | 2,97 | 1,02% | 241.754,00 |
| 22.04.2026 | 2,80 | 3,04 | 2,80 | 2,94 | 4,63% | 310.390,00 |
| 21.04.2026 | 2,83 | 2,90 | 2,77 | 2,81 | -0,71% | 144.866,00 |
| 20.04.2026 | 2,75 | 2,83 | 2,71 | 2,83 | 1,80% | 115.198,00 |
| 17.04.2026 | 2,70 | 2,83 | 2,68 | 2,78 | 2,58% | 148.391,00 |
| 16.04.2026 | 2,73 | 2,77 | 2,61 | 2,71 | 0,00% | 129.875,00 |
| 15.04.2026 | 2,56 | 2,76 | 2,56 | 2,71 | 7,11% | 254.561,00 |
| 14.04.2026 | 2,57 | 2,61 | 2,52 | 2,53 | 0,00% | 161.797,00 |
| 13.04.2026 | 2,56 | 2,59 | 2,50 | 2,53 | -1,17% | 161.446,00 |
| 10.04.2026 | 2,67 | 2,68 | 2,53 | 2,56 | -3,03% | 132.270,00 |
| 09.04.2026 | 2,86 | 2,90 | 2,63 | 2,64 | -9,28% | 232.928,00 |
| 08.04.2026 | 2,95 | 2,95 | 2,86 | 2,91 | 1,75% | 90.511,00 |
| 07.04.2026 | 2,87 | 2,90 | 2,83 | 2,86 | -0,35% | 59.183,00 |
| 06.04.2026 | 2,82 | 2,88 | 2,81 | 2,87 | 2,14% | 80.466,00 |
| 02.04.2026 | 2,71 | 2,83 | 2,68 | 2,81 | 1,44% | 116.289,00 |
| 01.04.2026 | 2,84 | 2,95 | 2,76 | 2,77 | -1,42% | 201.623,00 |
| 31.03.2026 | 2,63 | 2,87 | 2,62 | 2,81 | 6,44% | 407.262,00 |
| 30.03.2026 | 2,69 | 2,75 | 2,61 | 2,64 | -0,75% | 322.398,00 |
| 27.03.2026 | 2,62 | 2,73 | 2,58 | 2,66 | 2,31% | 296.993,00 |
| 26.03.2026 | 2,65 | 2,65 | 2,60 | 2,60 | -0,38% | 128.802,00 |
| 25.03.2026 | 2,62 | 2,69 | 2,61 | 2,61 | -0,38% | 192.605,00 |
| 24.03.2026 | 2,66 | 2,68 | 2,57 | 2,62 | -3,32% | 347.263,00 |
| 23.03.2026 | 2,64 | 2,71 | 2,58 | 2,71 | 8,40% | 206.433,00 |
| 20.03.2026 | 2,77 | 2,77 | 2,46 | 2,50 | -8,76% | 864.585,00 |
| 19.03.2026 | 2,62 | 2,74 | 2,52 | 2,74 | 2,24% | 276.696,00 |
| 18.03.2026 | 2,69 | 2,69 | 2,53 | 2,68 | 0,37% | 336.184,00 |
| 17.03.2026 | 2,65 | 2,75 | 2,62 | 2,67 | 2,69% | 186.087,00 |
| 16.03.2026 | 2,63 | 2,65 | 2,50 | 2,60 | -1,14% | 226.180,00 |
| 13.03.2026 | 2,62 | 2,67 | 2,58 | 2,63 | 0,00% | 195.687,00 |
| 12.03.2026 | 2,65 | 2,67 | 2,59 | 2,63 | 0,00% | 106.030,00 |
| 11.03.2026 | 2,67 | 2,79 | 2,62 | 2,63 | -0,38% | 155.729,00 |
| 10.03.2026 | 2,59 | 2,74 | 2,56 | 2,64 | 2,72% | 254.456,00 |
| 09.03.2026 | 2,55 | 2,65 | 2,47 | 2,57 | -1,91% | 681.072,00 |
| 06.03.2026 | 2,51 | 2,64 | 2,43 | 2,62 | 1,95% | 228.927,00 |
| 05.03.2026 | 2,39 | 2,72 | 2,37 | 2,57 | 6,64% | 770.497,00 |
| 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 |