3,010$
-1,31%
Echtzeit-Aktienkurs AFC Gamma Inc.
Bid:
Ask:
Aktienkurse zur AFC Gamma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,02 | 3,08 | 2,95 | 3,01 | -1,31% | 38.616,00 |
| 19.10.2026 | 3,07 | 3,08 | 2,96 | 3,05 | -1,61% | 51.278,00 |
| 16.10.2026 | 3,12 | 3,18 | 3,09 | 3,10 | -0,96% | 39.451,00 |
| 15.10.2026 | 2,99 | 3,17 | 2,99 | 3,13 | 5,74% | 52.614,00 |
| 14.10.2026 | 3,10 | 3,14 | 2,95 | 2,96 | -4,82% | 138.988,00 |
| 13.10.2026 | 3,07 | 3,14 | 3,02 | 3,11 | 1,30% | 45.011,00 |
| 12.10.2026 | 3,02 | 3,18 | 3,02 | 3,07 | 1,32% | 33.019,00 |
| 09.10.2026 | 3,20 | 3,20 | 3,02 | 3,03 | -4,72% | 64.398,00 |
| 08.10.2026 | 3,18 | 3,21 | 3,14 | 3,18 | 0,16% | 32.660,00 |
| 07.10.2026 | 3,23 | 3,26 | 3,13 | 3,18 | -3,50% | 122.918,00 |
| 06.10.2026 | 3,34 | 3,34 | 3,26 | 3,29 | -0,15% | 29.995,00 |
| 05.10.2026 | 3,48 | 3,50 | 3,29 | 3,30 | -5,86% | 39.602,00 |
| 02.10.2026 | 3,51 | 3,53 | 3,43 | 3,50 | 0,43% | 41.919,00 |
| 01.10.2026 | 3,63 | 3,63 | 3,46 | 3,49 | -3,46% | 75.620,00 |
| 30.09.2026 | 3,57 | 3,69 | 3,47 | 3,61 | -0,28% | 109.735,00 |
| 29.09.2026 | 3,60 | 3,64 | 3,52 | 3,62 | 0,70% | 132.097,00 |
| 28.09.2026 | 3,56 | 3,60 | 3,49 | 3,60 | 1,13% | 97.876,00 |
| 25.09.2026 | 3,50 | 3,57 | 3,49 | 3,56 | 2,16% | 35.710,00 |
| 24.09.2026 | 3,53 | 3,53 | 3,47 | 3,48 | -0,57% | 62.857,00 |
| 23.09.2026 | 3,49 | 3,52 | 3,46 | 3,50 | 0,00% | 53.717,00 |
| 22.09.2026 | 3,43 | 3,54 | 3,43 | 3,50 | 0,86% | 62.464,00 |
| 21.09.2026 | 3,43 | 3,53 | 3,43 | 3,47 | 1,17% | 27.848,00 |
| 18.09.2026 | 3,45 | 3,52 | 3,39 | 3,43 | -1,15% | 87.992,00 |
| 17.09.2026 | 3,47 | 3,53 | 3,42 | 3,47 | -0,29% | 76.722,00 |
| 16.09.2026 | 3,52 | 3,57 | 3,40 | 3,48 | -1,00% | 87.089,00 |
| 15.09.2026 | 3,50 | 3,53 | 3,45 | 3,52 | 0,43% | 27.562,00 |
| 14.09.2026 | 3,51 | 3,59 | 3,45 | 3,50 | -1,13% | 85.004,00 |
| 11.09.2026 | 3,44 | 3,56 | 3,43 | 3,54 | 4,42% | 62.319,00 |
| 10.09.2026 | 3,50 | 3,52 | 3,39 | 3,39 | -3,69% | 184.217,00 |
| 09.09.2026 | 3,51 | 3,53 | 3,46 | 3,52 | 0,28% | 41.506,00 |
| 08.09.2026 | 3,55 | 3,55 | 3,47 | 3,51 | -1,68% | 67.153,00 |
| 04.09.2026 | 3,59 | 3,60 | 3,50 | 3,57 | -1,38% | 39.389,00 |
| 03.09.2026 | 3,55 | 3,67 | 3,54 | 3,62 | 1,40% | 89.755,00 |
| 02.09.2026 | 3,51 | 3,65 | 3,50 | 3,57 | 2,29% | 65.759,00 |
| 01.09.2026 | 3,60 | 3,60 | 3,46 | 3,49 | -2,79% | 59.968,00 |
| 31.08.2026 | 3,60 | 3,69 | 3,53 | 3,59 | -0,28% | 193.913,00 |
| 28.08.2026 | 3,41 | 3,64 | 3,41 | 3,60 | 4,65% | 167.214,00 |
| 27.08.2026 | 3,45 | 3,54 | 3,43 | 3,44 | -0,29% | 102.582,00 |
| 26.08.2026 | 3,36 | 3,46 | 3,36 | 3,45 | 1,47% | 67.285,00 |
| 25.08.2026 | 3,47 | 3,47 | 3,34 | 3,40 | -1,45% | 72.601,00 |
| 24.08.2026 | 3,28 | 3,47 | 3,28 | 3,45 | 5,50% | 143.907,00 |
| 21.08.2026 | 3,35 | 3,42 | 3,24 | 3,27 | -1,21% | 59.963,00 |
| 20.08.2026 | 3,50 | 3,58 | 3,26 | 3,31 | -7,02% | 119.939,00 |
| 19.08.2026 | 3,41 | 3,56 | 3,39 | 3,56 | 3,19% | 122.950,00 |
| 18.08.2026 | 3,46 | 3,60 | 3,36 | 3,45 | -0,43% | 237.290,00 |
| 17.08.2026 | 3,20 | 3,50 | 3,19 | 3,47 | 9,65% | 324.362,00 |
| 14.08.2026 | 3,01 | 3,18 | 2,98 | 3,16 | 4,64% | 156.432,00 |
| 13.08.2026 | 2,85 | 3,10 | 2,85 | 3,02 | 6,34% | 108.938,00 |
| 12.08.2026 | 2,78 | 2,86 | 2,75 | 2,84 | 3,27% | 67.435,00 |
| 11.08.2026 | 2,73 | 2,80 | 2,73 | 2,75 | -0,72% | 38.971,00 |
| 10.08.2026 | 2,75 | 2,80 | 2,72 | 2,77 | -0,72% | 48.334,00 |
| 07.08.2026 | 2,74 | 2,82 | 2,73 | 2,79 | 1,09% | 63.072,00 |
| 06.08.2026 | 2,79 | 2,81 | 2,74 | 2,76 | -1,08% | 44.650,00 |
| 05.08.2026 | 2,89 | 2,89 | 2,72 | 2,79 | -3,29% | 85.630,00 |
| 04.08.2026 | 2,75 | 2,91 | 2,73 | 2,89 | 5,68% | 95.367,00 |
| 03.08.2026 | 2,70 | 2,76 | 2,63 | 2,73 | 1,11% | 101.794,00 |
| 31.07.2026 | 2,71 | 2,72 | 2,66 | 2,70 | 0,75% | 53.879,00 |
| 30.07.2026 | 2,70 | 2,71 | 2,66 | 2,68 | 0,56% | 53.533,00 |
| 29.07.2026 | 2,69 | 2,72 | 2,62 | 2,67 | 0,19% | 78.696,00 |
| 28.07.2026 | 2,67 | 2,73 | 2,61 | 2,66 | -0,93% | 50.578,00 |
| 27.07.2026 | 2,58 | 2,72 | 2,58 | 2,69 | 4,47% | 93.551,00 |
| 24.07.2026 | 2,61 | 2,68 | 2,57 | 2,57 | -2,65% | 24.976,00 |
| 23.07.2026 | 2,63 | 2,68 | 2,57 | 2,64 | -0,19% | 95.907,00 |
| 22.07.2026 | 2,66 | 2,76 | 2,62 | 2,65 | -1,49% | 151.278,00 |
| 21.07.2026 | 2,74 | 2,76 | 2,68 | 2,69 | -1,65% | 77.888,00 |
| 20.07.2026 | 2,81 | 2,85 | 2,70 | 2,73 | -3,36% | 99.837,00 |
| 17.07.2026 | 2,90 | 2,92 | 2,78 | 2,83 | -3,25% | 106.082,00 |
| 16.07.2026 | 2,96 | 2,97 | 2,89 | 2,92 | -0,68% | 54.854,00 |
| 15.07.2026 | 2,92 | 2,99 | 2,85 | 2,94 | 2,08% | 125.395,00 |
| 14.07.2026 | 2,85 | 2,92 | 2,85 | 2,88 | 1,05% | 69.164,00 |
| 13.07.2026 | 2,89 | 2,95 | 2,83 | 2,85 | -1,72% | 90.392,00 |
| 10.07.2026 | 2,93 | 2,97 | 2,87 | 2,90 | -1,02% | 77.211,00 |
| 09.07.2026 | 2,99 | 2,99 | 2,83 | 2,93 | -1,01% | 123.821,00 |
| 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 |