2,960$
-0,67%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,95 | 2,96 | 2,89 | 2,96 | -0,67% | 88.678,00 |
| 07.07.2026 | 3,02 | 3,08 | 2,96 | 2,98 | -1,65% | 129.112,00 |
| 06.07.2026 | 3,14 | 3,17 | 3,03 | 3,03 | -3,19% | 68.970,00 |
| 02.07.2026 | 3,16 | 3,25 | 3,13 | 3,13 | -1,26% | 58.190,00 |
| 01.07.2026 | 3,10 | 3,21 | 3,09 | 3,17 | 2,26% | 57.216,00 |
| 30.06.2026 | 3,16 | 3,23 | 3,10 | 3,10 | -4,32% | 66.103,00 |
| 29.06.2026 | 3,16 | 3,28 | 3,14 | 3,24 | 3,51% | 174.048,00 |
| 26.06.2026 | 3,12 | 3,20 | 3,10 | 3,13 | -1,42% | 87.148,00 |
| 25.06.2026 | 3,16 | 3,22 | 3,13 | 3,18 | 0,79% | 58.739,00 |
| 24.06.2026 | 3,19 | 3,20 | 3,15 | 3,15 | -1,56% | 52.890,00 |
| 23.06.2026 | 3,14 | 3,23 | 3,14 | 3,20 | 1,11% | 102.930,00 |
| 22.06.2026 | 3,24 | 3,29 | 3,08 | 3,17 | -3,21% | 279.210,00 |
| 18.06.2026 | 3,27 | 3,30 | 3,21 | 3,27 | -0,30% | 99.055,00 |
| 17.06.2026 | 3,34 | 3,41 | 3,25 | 3,28 | -3,53% | 105.669,00 |
| 16.06.2026 | 3,33 | 3,44 | 3,30 | 3,40 | 2,10% | 105.883,00 |
| 15.06.2026 | 3,39 | 3,54 | 3,30 | 3,33 | -2,63% | 310.644,00 |
| 12.06.2026 | 3,39 | 3,44 | 3,37 | 3,42 | -0,15% | 97.067,00 |
| 11.06.2026 | 3,40 | 3,44 | 3,35 | 3,43 | 0,15% | 81.705,00 |
| 10.06.2026 | 3,43 | 3,48 | 3,35 | 3,42 | -1,16% | 121.494,00 |
| 09.06.2026 | 3,52 | 3,57 | 3,40 | 3,46 | -1,28% | 92.852,00 |
| 08.06.2026 | 3,50 | 3,55 | 3,50 | 3,51 | 0,43% | 53.272,00 |
| 05.06.2026 | 3,66 | 3,66 | 3,46 | 3,49 | -4,64% | 118.396,00 |
| 04.06.2026 | 3,50 | 3,71 | 3,45 | 3,66 | 4,57% | 116.898,00 |
| 03.06.2026 | 3,72 | 3,72 | 3,50 | 3,50 | -6,54% | 152.615,00 |
| 02.06.2026 | 3,66 | 3,75 | 3,61 | 3,75 | 1,49% | 137.323,00 |
| 01.06.2026 | 3,74 | 3,79 | 3,63 | 3,69 | -1,07% | 215.175,00 |
| 29.05.2026 | 3,77 | 3,84 | 3,73 | 3,73 | -0,67% | 157.220,00 |
| 28.05.2026 | 3,66 | 3,79 | 3,61 | 3,76 | 2,46% | 127.774,00 |
| 27.05.2026 | 3,60 | 3,72 | 3,59 | 3,67 | 0,55% | 88.238,00 |
| 26.05.2026 | 3,65 | 3,65 | 3,50 | 3,65 | 0,83% | 226.521,00 |
| 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% | 288.381,00 |
| 20.05.2026 | 3,42 | 3,55 | 3,27 | 3,52 | 3,83% | 321.932,00 |
| 19.05.2026 | 3,33 | 3,44 | 3,23 | 3,39 | 1,80% | 408.576,00 |
| 18.05.2026 | 3,05 | 3,38 | 3,03 | 3,33 | 8,82% | 469.455,00 |
| 15.05.2026 | 2,87 | 3,32 | 2,87 | 3,06 | 6,25% | 918.593,00 |
| 14.05.2026 | 2,97 | 3,08 | 2,77 | 2,88 | -2,70% | 1.082.415,00 |
| 13.05.2026 | 3,25 | 3,29 | 2,95 | 2,96 | -9,20% | 540.082,00 |
| 12.05.2026 | 3,22 | 3,30 | 3,17 | 3,26 | 1,56% | 238.781,00 |
| 11.05.2026 | 3,18 | 3,32 | 3,16 | 3,21 | 0,16% | 364.285,00 |
| 08.05.2026 | 3,10 | 3,38 | 3,05 | 3,21 | 4,23% | 421.625,00 |
| 07.05.2026 | 2,90 | 3,24 | 2,90 | 3,08 | 11,41% | 975.324,00 |
| 06.05.2026 | 2,85 | 2,91 | 2,76 | 2,76 | -3,16% | 318.474,00 |
| 05.05.2026 | 2,95 | 3,00 | 2,83 | 2,85 | -3,06% | 338.378,00 |
| 04.05.2026 | 2,90 | 2,96 | 2,89 | 2,94 | 1,38% | 119.226,00 |
| 01.05.2026 | 2,81 | 2,90 | 2,80 | 2,90 | 2,29% | 87.250,00 |
| 30.04.2026 | 2,91 | 2,91 | 2,79 | 2,84 | -1,39% | 155.593,00 |
| 29.04.2026 | 2,95 | 2,95 | 2,81 | 2,88 | -1,88% | 93.501,00 |
| 28.04.2026 | 2,98 | 3,01 | 2,88 | 2,93 | -2,01% | 184.380,00 |
| 27.04.2026 | 3,00 | 3,04 | 2,95 | 2,99 | -0,33% | 117.177,00 |
| 24.04.2026 | 2,98 | 3,00 | 2,93 | 3,00 | 1,01% | 51.032,00 |
| 23.04.2026 | 2,95 | 3,02 | 2,87 | 2,97 | 1,02% | 241.723,00 |
| 22.04.2026 | 2,80 | 3,04 | 2,80 | 2,94 | 4,63% | 308.829,00 |
| 21.04.2026 | 2,83 | 2,90 | 2,77 | 2,81 | -0,71% | 144.855,00 |
| 20.04.2026 | 2,75 | 2,83 | 2,71 | 2,83 | 1,80% | 115.103,00 |
| 17.04.2026 | 2,70 | 2,83 | 2,70 | 2,78 | 2,58% | 148.385,00 |
| 16.04.2026 | 2,73 | 2,77 | 2,61 | 2,71 | 0,00% | 129.870,00 |
| 15.04.2026 | 2,56 | 2,76 | 2,56 | 2,71 | 7,11% | 253.968,00 |
| 14.04.2026 | 2,57 | 2,61 | 2,52 | 2,53 | 0,00% | 159.637,00 |
| 13.04.2026 | 2,56 | 2,59 | 2,50 | 2,53 | -1,17% | 161.196,00 |
| 10.04.2026 | 2,67 | 2,68 | 2,53 | 2,56 | -3,03% | 132.224,00 |
| 09.04.2026 | 2,86 | 2,90 | 2,63 | 2,64 | -9,28% | 232.889,00 |
| 08.04.2026 | 2,95 | 2,95 | 2,86 | 2,91 | 1,75% | 90.222,00 |
| 07.04.2026 | 2,87 | 2,90 | 2,83 | 2,86 | -0,35% | 59.170,00 |
| 06.04.2026 | 2,82 | 2,88 | 2,81 | 2,87 | 2,14% | 80.322,00 |
| 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% | 199.971,00 |
| 31.03.2026 | 2,63 | 2,87 | 2,62 | 2,81 | 6,44% | 407.037,00 |
| 30.03.2026 | 2,69 | 2,75 | 2,61 | 2,64 | -0,75% | 321.376,00 |
| 27.03.2026 | 2,62 | 2,73 | 2,58 | 2,66 | 2,11% | 296.880,00 |
| 26.03.2026 | 2,65 | 2,65 | 2,60 | 2,61 | -0,19% | 128.741,00 |
| 25.03.2026 | 2,62 | 2,69 | 2,61 | 2,61 | -0,38% | 187.195,00 |
| 24.03.2026 | 2,66 | 2,68 | 2,57 | 2,62 | -2,60% | 344.635,00 |
| 23.03.2026 | 2,64 | 2,70 | 2,58 | 2,69 | 5,91% | 206.315,00 |
| 20.03.2026 | 2,77 | 2,77 | 2,46 | 2,54 | -6,79% | 861.324,00 |
| 19.03.2026 | 2,62 | 2,73 | 2,52 | 2,73 | 1,68% | 253.416,00 |
| 18.03.2026 | 2,69 | 2,69 | 2,53 | 2,68 | 0,37% | 336.101,00 |
| 17.03.2026 | 2,65 | 2,75 | 2,62 | 2,67 | 2,69% | 186.046,00 |
| 16.03.2026 | 2,63 | 2,65 | 2,50 | 2,60 | -1,52% | 205.420,00 |
| 13.03.2026 | 2,62 | 2,67 | 2,58 | 2,64 | 0,38% | 195.648,00 |
| 12.03.2026 | 2,65 | 2,67 | 2,59 | 2,63 | 0,00% | 106.016,00 |
| 11.03.2026 | 2,67 | 2,79 | 2,62 | 2,63 | 0,00% | 153.590,00 |
| 10.03.2026 | 2,59 | 2,74 | 2,56 | 2,63 | 2,33% | 254.454,00 |
| 09.03.2026 | 2,60 | 2,65 | 2,47 | 2,57 | -1,91% | 681.072,00 |
| 06.03.2026 | 2,51 | 2,64 | 2,43 | 2,62 | 1,95% | 228.925,00 |
| 05.03.2026 | 2,39 | 2,72 | 2,37 | 2,57 | 6,64% | 770.460,00 |
| 04.03.2026 | 2,21 | 2,42 | 2,21 | 2,41 | 9,05% | 404.297,00 |
| 03.03.2026 | 2,23 | 2,27 | 2,19 | 2,21 | -4,33% | 189.359,00 |
| 02.03.2026 | 2,25 | 2,32 | 2,21 | 2,31 | 0,87% | 117.023,00 |
| 27.02.2026 | 2,32 | 2,36 | 2,24 | 2,29 | -3,17% | 148.766,00 |
| 26.02.2026 | 2,40 | 2,44 | 2,32 | 2,37 | -2,27% | 148.034,00 |
| 25.02.2026 | 2,33 | 2,42 | 2,32 | 2,42 | 3,86% | 106.604,00 |
| 24.02.2026 | 2,15 | 2,35 | 2,15 | 2,33 | 6,15% | 199.331,00 |
| 23.02.2026 | 2,26 | 2,28 | 2,17 | 2,20 | -2,88% | 158.322,00 |
| 20.02.2026 | 2,23 | 2,29 | 2,23 | 2,26 | 1,35% | 124.955,00 |
| 19.02.2026 | 2,24 | 2,27 | 2,19 | 2,23 | -2,62% | 174.469,00 |
| 18.02.2026 | 2,28 | 2,31 | 2,24 | 2,29 | 0,66% | 109.104,00 |
| 17.02.2026 | 2,22 | 2,31 | 2,22 | 2,28 | 2,94% | 201.120,00 |
| 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% | 182.433,00 |