49,810$
5,08%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 51,87 | 53,38 | 49,65 | 49,81 | 5,08% | 6.034.189,00 |
| 07.04.2026 | 47,57 | 48,35 | 46,52 | 47,40 | -2,17% | 4.196.205,00 |
| 06.04.2026 | 47,34 | 49,55 | 47,05 | 48,45 | 4,62% | 4.410.894,00 |
| 02.04.2026 | 43,81 | 46,36 | 43,06 | 46,31 | 1,69% | 3.590.050,00 |
| 01.04.2026 | 46,66 | 47,35 | 45,17 | 45,54 | -0,61% | 3.636.517,00 |
| 31.03.2026 | 43,92 | 46,19 | 43,60 | 45,82 | 6,46% | 5.231.031,00 |
| 30.03.2026 | 42,77 | 44,21 | 42,41 | 43,04 | 1,20% | 4.009.869,00 |
| 27.03.2026 | 42,99 | 43,85 | 42,10 | 42,53 | -3,01% | 5.077.932,00 |
| 26.03.2026 | 44,56 | 46,04 | 43,68 | 43,85 | -2,66% | 4.679.820,00 |
| 25.03.2026 | 46,00 | 47,20 | 44,44 | 45,05 | 0,58% | 3.189.047,00 |
| 24.03.2026 | 45,47 | 45,61 | 43,61 | 44,79 | -2,97% | 4.289.105,00 |
| 23.03.2026 | 45,56 | 46,63 | 45,03 | 46,16 | 5,36% | 5.119.007,00 |
| 20.03.2026 | 44,14 | 45,45 | 43,24 | 43,81 | -1,40% | 5.315.084,00 |
| 19.03.2026 | 43,21 | 45,46 | 42,78 | 44,43 | 0,02% | 5.703.468,00 |
| 18.03.2026 | 47,14 | 49,51 | 43,83 | 44,42 | -6,60% | 12.827.167,00 |
| 17.03.2026 | 48,05 | 48,91 | 46,00 | 47,56 | -0,27% | 5.619.058,00 |
| 16.03.2026 | 47,58 | 48,35 | 47,08 | 47,69 | 1,73% | 4.498.736,00 |
| 13.03.2026 | 47,27 | 48,38 | 46,29 | 46,88 | 1,10% | 4.446.006,00 |
| 12.03.2026 | 50,19 | 51,21 | 46,11 | 46,37 | -8,70% | 6.496.672,00 |
| 11.03.2026 | 49,83 | 51,39 | 49,22 | 50,79 | 2,05% | 3.927.867,00 |
| 10.03.2026 | 51,20 | 51,50 | 49,20 | 49,77 | -2,05% | 5.001.833,00 |
| 09.03.2026 | 49,77 | 51,38 | 49,19 | 50,81 | -1,72% | 6.570.277,00 |
| 06.03.2026 | 51,35 | 52,40 | 49,82 | 51,70 | -1,52% | 5.505.094,00 |
| 05.03.2026 | 51,20 | 52,86 | 50,68 | 52,50 | 3,51% | 6.143.348,00 |
| 04.03.2026 | 48,74 | 51,58 | 48,36 | 50,72 | 6,04% | 7.169.092,00 |
| 03.03.2026 | 45,28 | 48,61 | 43,73 | 47,83 | 2,49% | 6.797.749,00 |
| 02.03.2026 | 45,60 | 47,47 | 45,15 | 46,67 | -0,66% | 5.418.122,00 |
| 27.02.2026 | 48,56 | 48,97 | 45,86 | 46,98 | -6,82% | 9.121.708,00 |
| 26.02.2026 | 48,43 | 50,84 | 48,26 | 50,42 | 5,09% | 7.045.380,00 |
| 25.02.2026 | 48,17 | 48,58 | 47,28 | 47,98 | 0,23% | 8.593.638,00 |
| 24.02.2026 | 47,13 | 48,50 | 46,57 | 47,87 | -6,30% | 4.882.279,00 |
| 20.02.2026 | 50,59 | 52,89 | 50,25 | 51,09 | -1,41% | 4.591.972,00 |
| 19.02.2026 | 49,46 | 51,95 | 49,28 | 51,82 | 0,23% | 6.353.563,00 |
| 18.02.2026 | 51,95 | 52,90 | 51,00 | 51,70 | 0,19% | 6.539.656,00 |
| 17.02.2026 | 49,66 | 52,28 | 49,17 | 51,60 | 3,59% | 7.313.402,00 |
| 13.02.2026 | 50,13 | 51,08 | 48,55 | 49,81 | 0,10% | 10.260.971,00 |
| 12.02.2026 | 56,90 | 57,10 | 49,60 | 49,76 | -11,99% | 13.644.135,00 |
| 11.02.2026 | 60,26 | 60,26 | 55,01 | 56,54 | -5,21% | 8.169.103,00 |
| 10.02.2026 | 57,74 | 62,14 | 57,50 | 59,65 | 2,93% | 9.322.542,00 |
| 09.02.2026 | 57,03 | 58,87 | 55,55 | 57,95 | 1,61% | 7.755.194,00 |
| 06.02.2026 | 60,68 | 61,10 | 55,33 | 57,03 | -4,02% | 19.046.963,00 |
| 05.02.2026 | 59,50 | 61,89 | 58,12 | 59,42 | -4,41% | 12.342.604,00 |
| 04.02.2026 | 61,15 | 62,21 | 58,95 | 62,16 | 0,81% | 8.157.597,00 |
| 03.02.2026 | 64,33 | 64,62 | 59,65 | 61,66 | -0,53% | 7.942.525,00 |
| 02.02.2026 | 59,32 | 62,70 | 59,00 | 61,99 | 2,80% | 5.626.499,00 |
| 30.01.2026 | 62,64 | 62,64 | 59,69 | 60,30 | -3,98% | 5.409.662,00 |
| 29.01.2026 | 65,25 | 65,34 | 61,37 | 62,80 | -3,92% | 7.718.291,00 |
| 28.01.2026 | 69,00 | 69,37 | 64,85 | 65,36 | -4,99% | 6.880.742,00 |
| 27.01.2026 | 71,03 | 71,15 | 68,00 | 68,79 | 0,12% | 4.951.329,00 |
| 26.01.2026 | 71,00 | 71,34 | 68,55 | 68,71 | -5,66% | 4.487.294,00 |
| 22.01.2026 | 72,81 | 74,22 | 70,90 | 72,84 | 1,50% | 4.571.768,00 |
| 21.01.2026 | 70,54 | 74,14 | 70,00 | 71,76 | 0,93% | 6.014.488,00 |
| 20.01.2026 | 71,00 | 73,28 | 70,81 | 71,10 | -4,90% | 4.644.612,00 |
| 16.01.2026 | 72,26 | 75,90 | 72,05 | 74,76 | 4,11% | 5.618.153,00 |
| 15.01.2026 | 73,67 | 74,12 | 71,56 | 71,81 | -1,10% | 4.515.963,00 |
| 14.01.2026 | 75,50 | 75,60 | 70,33 | 72,61 | -4,42% | 8.159.765,00 |
| 13.01.2026 | 76,00 | 76,43 | 72,30 | 75,97 | -0,55% | 6.560.174,00 |
| 12.01.2026 | 84,14 | 84,65 | 75,25 | 76,39 | -6,61% | 11.495.185,00 |
| 09.01.2026 | 82,25 | 82,99 | 79,83 | 81,80 | 0,23% | 2.649.571,00 |
| 08.01.2026 | 82,33 | 82,86 | 79,88 | 81,61 | -1,73% | 3.259.770,00 |
| 07.01.2026 | 82,38 | 83,90 | 81,56 | 83,05 | 0,85% | 3.707.741,00 |
| 06.01.2026 | 81,63 | 82,50 | 78,63 | 82,35 | 1,92% | 3.600.564,00 |
| 05.01.2026 | 74,17 | 81,41 | 74,01 | 80,80 | 9,14% | 7.656.486,00 |
| 02.01.2026 | 75,00 | 75,46 | 72,86 | 74,03 | -0,54% | 4.112.006,00 |
| 31.12.2025 | 75,88 | 76,23 | 74,23 | 74,43 | -1,87% | 2.527.516,00 |
| 30.12.2025 | 75,39 | 76,49 | 75,20 | 75,85 | 0,45% | 1.986.171,00 |
| 29.12.2025 | 74,94 | 76,30 | 74,48 | 75,51 | -0,40% | 2.070.909,00 |
| 26.12.2025 | 75,47 | 76,20 | 74,90 | 75,81 | -0,24% | 2.072.053,00 |
| 24.12.2025 | 75,32 | 76,44 | 74,03 | 75,99 | 0,46% | 1.572.477,00 |
| 23.12.2025 | 77,47 | 78,22 | 74,69 | 75,64 | -3,73% | 3.707.413,00 |
| 22.12.2025 | 76,94 | 78,98 | 76,47 | 78,57 | 3,08% | 3.633.508,00 |
| 19.12.2025 | 77,16 | 78,50 | 76,13 | 76,22 | -0,20% | 8.519.879,00 |
| 18.12.2025 | 74,60 | 78,32 | 73,68 | 76,37 | 6,01% | 7.668.719,00 |
| 17.12.2025 | 73,36 | 75,73 | 71,74 | 72,04 | -1,84% | 6.827.641,00 |
| 16.12.2025 | 65,00 | 73,98 | 64,90 | 73,39 | 11,77% | 11.011.747,00 |
| 15.12.2025 | 67,77 | 68,29 | 65,31 | 65,66 | -2,36% | 4.784.507,00 |
| 12.12.2025 | 68,32 | 69,20 | 66,48 | 67,25 | -2,58% | 3.926.666,00 |
| 11.12.2025 | 70,06 | 70,36 | 65,60 | 69,03 | -2,58% | 6.395.035,00 |
| 10.12.2025 | 68,00 | 71,12 | 67,99 | 70,86 | 3,57% | 4.164.674,00 |
| 09.12.2025 | 67,45 | 69,94 | 67,09 | 68,42 | 0,46% | 3.303.640,00 |
| 08.12.2025 | 68,38 | 68,50 | 66,72 | 68,11 | 0,18% | 4.186.451,00 |
| 05.12.2025 | 68,45 | 68,61 | 67,30 | 67,99 | -1,02% | 3.435.163,00 |
| 04.12.2025 | 69,20 | 69,36 | 66,66 | 68,69 | -1,36% | 5.115.506,00 |
| 03.12.2025 | 66,84 | 70,70 | 66,61 | 69,64 | 3,91% | 5.126.041,00 |
| 02.12.2025 | 69,50 | 71,86 | 66,61 | 67,02 | -2,96% | 7.183.959,00 |
| 01.12.2025 | 70,30 | 72,14 | 68,82 | 69,07 | -2,66% | 4.402.924,00 |
| 28.11.2025 | 69,35 | 71,24 | 69,00 | 70,95 | 3,13% | 2.148.710,00 |
| 26.11.2025 | 69,42 | 70,12 | 68,79 | 68,80 | -0,04% | 3.232.593,00 |
| 25.11.2025 | 66,50 | 69,13 | 66,07 | 68,83 | 2,90% | 6.118.718,00 |
| 24.11.2025 | 65,00 | 67,29 | 64,28 | 66,89 | 3,90% | 5.744.621,00 |
| 21.11.2025 | 63,00 | 65,12 | 60,29 | 64,38 | 2,94% | 5.428.656,00 |
| 20.11.2025 | 67,65 | 68,65 | 62,45 | 62,54 | -4,30% | 6.111.509,00 |
| 19.11.2025 | 65,81 | 66,60 | 63,06 | 65,35 | -0,52% | 4.762.919,00 |
| 18.11.2025 | 66,63 | 67,46 | 65,23 | 65,69 | -3,64% | 5.000.758,00 |
| 17.11.2025 | 69,60 | 70,39 | 66,21 | 68,17 | -3,32% | 5.807.112,00 |
| 14.11.2025 | 70,05 | 73,95 | 69,56 | 70,51 | -3,65% | 6.152.575,00 |
| 13.11.2025 | 78,19 | 78,60 | 70,13 | 73,18 | -7,31% | 7.741.328,00 |
| 12.11.2025 | 75,88 | 79,38 | 75,68 | 78,95 | 5,07% | 6.233.282,00 |
| 11.11.2025 | 77,04 | 77,95 | 73,80 | 75,14 | -1,25% | 4.756.666,00 |
| 10.11.2025 | 75,79 | 78,20 | 75,22 | 76,09 | 3,36% | 6.495.172,00 |