4,700$
-0,63%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,70 | 4,75 | 4,64 | 4,70 | -0,63% | 119.388,00 |
| 02.07.2025 | 4,51 | 4,75 | 4,48 | 4,73 | 5,11% | 382.311,00 |
| 01.07.2025 | 4,47 | 4,58 | 4,39 | 4,50 | 0,45% | 371.358,00 |
| 30.06.2025 | 4,61 | 4,64 | 4,45 | 4,48 | -5,98% | 298.682,00 |
| 27.06.2025 | 4,82 | 4,90 | 4,73 | 4,77 | -1,14% | 263.183,00 |
| 26.06.2025 | 4,76 | 4,82 | 4,69 | 4,82 | 2,34% | 125.465,00 |
| 25.06.2025 | 4,78 | 4,80 | 4,70 | 4,71 | -1,05% | 132.365,00 |
| 24.06.2025 | 4,69 | 4,80 | 4,67 | 4,76 | 1,49% | 106.175,00 |
| 23.06.2025 | 4,62 | 4,70 | 4,57 | 4,69 | 1,30% | 162.833,00 |
| 20.06.2025 | 4,62 | 4,66 | 4,53 | 4,63 | 0,87% | 243.524,00 |
| 18.06.2025 | 4,40 | 4,62 | 4,39 | 4,59 | 4,08% | 170.009,00 |
| 17.06.2025 | 4,40 | 4,47 | 4,33 | 4,41 | 0,46% | 198.865,00 |
| 16.06.2025 | 4,62 | 4,70 | 4,32 | 4,39 | -3,41% | 450.807,00 |
| 13.06.2025 | 5,45 | 5,47 | 4,55 | 4,55 | -20,40% | 1.291.950,00 |
| 12.06.2025 | 5,62 | 5,76 | 5,58 | 5,71 | 1,60% | 102.077,00 |
| 11.06.2025 | 5,65 | 5,78 | 5,57 | 5,62 | -0,35% | 97.160,00 |
| 10.06.2025 | 5,52 | 5,65 | 5,48 | 5,64 | 2,17% | 132.445,00 |
| 09.06.2025 | 5,52 | 5,60 | 5,48 | 5,52 | 0,73% | 108.292,00 |
| 06.06.2025 | 5,40 | 5,49 | 5,36 | 5,48 | 2,53% | 179.939,00 |
| 05.06.2025 | 5,40 | 5,40 | 5,25 | 5,35 | -1,20% | 112.678,00 |
| 04.06.2025 | 5,37 | 5,47 | 5,31 | 5,41 | 1,69% | 120.417,00 |
| 03.06.2025 | 5,13 | 5,33 | 5,04 | 5,32 | 3,50% | 157.555,00 |
| 02.06.2025 | 4,98 | 5,18 | 4,93 | 5,14 | 3,63% | 287.462,00 |
| 30.05.2025 | 4,97 | 5,00 | 4,87 | 4,96 | -0,20% | 89.345,00 |
| 29.05.2025 | 4,95 | 5,01 | 4,89 | 4,97 | 1,22% | 77.068,00 |
| 28.05.2025 | 4,98 | 5,05 | 4,85 | 4,91 | -1,21% | 208.754,00 |
| 27.05.2025 | 4,83 | 5,01 | 4,78 | 4,97 | 5,30% | 217.113,00 |
| 23.05.2025 | 4,80 | 4,87 | 4,72 | 4,72 | -2,28% | 211.815,00 |
| 22.05.2025 | 4,98 | 5,01 | 4,81 | 4,83 | -3,01% | 186.375,00 |
| 21.05.2025 | 5,16 | 5,16 | 4,94 | 4,98 | -2,54% | 240.460,00 |
| 20.05.2025 | 5,15 | 5,23 | 4,91 | 5,11 | -0,78% | 195.612,00 |
| 19.05.2025 | 5,20 | 5,25 | 5,12 | 5,15 | -2,28% | 123.421,00 |
| 16.05.2025 | 5,31 | 5,31 | 5,01 | 5,27 | 0,09% | 185.312,00 |
| 15.05.2025 | 5,44 | 5,44 | 5,01 | 5,27 | -3,75% | 258.554,00 |
| 14.05.2025 | 5,70 | 5,87 | 5,47 | 5,47 | -5,20% | 248.457,00 |
| 13.05.2025 | 5,73 | 5,77 | 5,62 | 5,77 | 2,12% | 98.461,00 |
| 12.05.2025 | 5,68 | 5,79 | 5,63 | 5,65 | 1,80% | 102.241,00 |
| 09.05.2025 | 5,55 | 5,58 | 5,48 | 5,55 | 0,91% | 53.662,00 |
| 08.05.2025 | 5,35 | 5,54 | 5,35 | 5,50 | 3,19% | 68.578,00 |
| 07.05.2025 | 5,38 | 5,51 | 5,27 | 5,33 | 0,38% | 110.452,00 |
| 06.05.2025 | 5,66 | 5,70 | 5,31 | 5,31 | -7,17% | 154.000,00 |
| 05.05.2025 | 5,81 | 5,81 | 5,67 | 5,72 | -1,89% | 119.280,00 |
| 02.05.2025 | 5,50 | 5,87 | 5,48 | 5,83 | 7,17% | 165.138,00 |
| 01.05.2025 | 5,51 | 5,55 | 5,38 | 5,44 | -1,00% | 101.573,00 |
| 30.04.2025 | 5,29 | 5,57 | 5,15 | 5,50 | 3,29% | 146.786,00 |
| 29.04.2025 | 5,45 | 5,45 | 5,31 | 5,32 | -2,21% | 109.161,00 |
| 28.04.2025 | 5,28 | 5,46 | 5,25 | 5,44 | 2,84% | 75.841,00 |
| 25.04.2025 | 5,36 | 5,37 | 5,22 | 5,29 | -1,31% | 96.146,00 |
| 24.04.2025 | 5,20 | 5,38 | 5,18 | 5,36 | 3,08% | 130.951,00 |
| 23.04.2025 | 5,40 | 5,45 | 5,18 | 5,20 | -1,33% | 118.609,00 |
| 22.04.2025 | 5,05 | 5,28 | 5,05 | 5,27 | 5,40% | 126.175,00 |
| 21.04.2025 | 5,06 | 5,13 | 4,87 | 5,00 | -1,19% | 106.520,00 |
| 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% | 118.654,00 |
| 15.04.2025 | 5,01 | 5,16 | 4,87 | 5,11 | 2,40% | 214.437,00 |
| 14.04.2025 | 4,85 | 5,01 | 4,81 | 4,99 | 4,83% | 275.903,00 |
| 11.04.2025 | 4,80 | 4,92 | 4,60 | 4,76 | -0,83% | 375.730,00 |
| 10.04.2025 | 5,09 | 5,12 | 4,66 | 4,80 | -5,51% | 179.688,00 |
| 09.04.2025 | 4,50 | 5,15 | 4,34 | 5,08 | 11,16% | 263.646,00 |
| 08.04.2025 | 5,06 | 5,11 | 4,52 | 4,57 | -7,86% | 501.971,00 |
| 07.04.2025 | 4,90 | 5,17 | 4,66 | 4,96 | -1,78% | 399.091,00 |
| 04.04.2025 | 5,28 | 5,33 | 4,97 | 5,05 | -7,17% | 323.614,00 |
| 03.04.2025 | 5,53 | 5,60 | 5,43 | 5,44 | -4,90% | 283.588,00 |
| 02.04.2025 | 5,62 | 5,81 | 5,62 | 5,72 | 2,69% | 225.428,00 |
| 01.04.2025 | 5,56 | 5,69 | 5,40 | 5,57 | 0,18% | 275.563,00 |
| 31.03.2025 | 5,82 | 5,88 | 5,44 | 5,56 | -8,70% | 473.223,00 |
| 28.03.2025 | 6,36 | 6,38 | 6,07 | 6,09 | -3,18% | 297.266,00 |
| 27.03.2025 | 6,29 | 6,31 | 6,21 | 6,29 | 0,80% | 169.308,00 |
| 26.03.2025 | 6,34 | 6,34 | 6,15 | 6,24 | -0,79% | 162.345,00 |
| 25.03.2025 | 6,36 | 6,42 | 6,21 | 6,29 | -0,94% | 223.338,00 |
| 24.03.2025 | 6,42 | 6,52 | 6,34 | 6,35 | -0,47% | 248.267,00 |
| 21.03.2025 | 6,30 | 6,39 | 6,26 | 6,38 | 0,47% | 238.180,00 |
| 20.03.2025 | 6,37 | 6,48 | 6,35 | 6,35 | -0,63% | 174.701,00 |
| 19.03.2025 | 6,49 | 6,57 | 6,37 | 6,39 | -1,39% | 194.929,00 |
| 18.03.2025 | 6,60 | 6,82 | 6,41 | 6,48 | 2,86% | 439.615,00 |
| 17.03.2025 | 6,59 | 6,60 | 6,08 | 6,30 | -4,83% | 580.191,00 |
| 14.03.2025 | 6,75 | 6,75 | 6,10 | 6,62 | -2,07% | 815.943,00 |
| 13.03.2025 | 8,39 | 8,39 | 6,51 | 6,76 | -20,38% | 1.083.795,00 |
| 12.03.2025 | 8,40 | 8,55 | 8,34 | 8,49 | 1,56% | 175.808,00 |
| 11.03.2025 | 8,35 | 8,40 | 8,33 | 8,36 | -0,12% | 193.209,00 |
| 10.03.2025 | 8,38 | 8,47 | 8,34 | 8,37 | -0,36% | 145.741,00 |
| 07.03.2025 | 8,44 | 8,46 | 8,36 | 8,40 | 0,00% | 83.026,00 |
| 06.03.2025 | 8,52 | 8,52 | 8,35 | 8,40 | -1,52% | 99.136,00 |
| 05.03.2025 | 8,41 | 8,59 | 8,40 | 8,53 | 1,67% | 157.230,00 |
| 04.03.2025 | 8,29 | 8,51 | 8,28 | 8,39 | -0,12% | 119.390,00 |
| 03.03.2025 | 8,53 | 8,62 | 8,34 | 8,40 | -1,52% | 153.759,00 |
| 28.02.2025 | 8,42 | 8,62 | 8,33 | 8,53 | 1,67% | 118.033,00 |
| 27.02.2025 | 8,27 | 8,42 | 8,27 | 8,39 | 0,72% | 84.736,00 |
| 26.02.2025 | 8,36 | 8,48 | 8,23 | 8,33 | -0,24% | 92.508,00 |
| 25.02.2025 | 8,39 | 8,44 | 8,24 | 8,35 | -0,36% | 134.926,00 |
| 24.02.2025 | 8,15 | 8,51 | 8,15 | 8,38 | 5,94% | 256.548,00 |
| 21.02.2025 | 8,65 | 8,67 | 7,80 | 7,91 | -7,81% | 1.140.967,00 |
| 20.02.2025 | 8,68 | 8,72 | 8,56 | 8,58 | -0,81% | 76.678,00 |
| 19.02.2025 | 8,66 | 8,81 | 8,64 | 8,65 | -0,80% | 55.841,00 |
| 18.02.2025 | 8,77 | 8,88 | 8,67 | 8,72 | -0,23% | 128.867,00 |
| 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% | 72.465,00 |
| 12.02.2025 | 8,58 | 8,69 | 8,54 | 8,63 | 0,00% | 89.830,00 |
| 11.02.2025 | 8,53 | 8,68 | 8,45 | 8,63 | 0,94% | 86.851,00 |
| 10.02.2025 | 8,50 | 8,59 | 8,44 | 8,55 | 1,42% | 123.461,00 |