77,430$
4,04%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 75,47 | 78,06 | 73,65 | 77,43 | 4,04% | 6.713.496,00 |
| 01.10.2025 | 75,99 | 76,08 | 73,40 | 74,42 | 1,83% | 8.865.238,00 |
| 30.09.2025 | 76,50 | 76,60 | 70,66 | 73,08 | -4,55% | 11.970.873,00 |
| 29.09.2025 | 76,92 | 77,57 | 74,30 | 76,56 | 0,70% | 7.190.549,00 |
| 26.09.2025 | 78,00 | 78,75 | 75,21 | 76,03 | -2,45% | 6.118.825,00 |
| 25.09.2025 | 78,81 | 80,19 | 77,55 | 77,94 | -4,40% | 6.627.833,00 |
| 24.09.2025 | 84,12 | 85,08 | 81,42 | 81,53 | -1,45% | 5.329.304,00 |
| 23.09.2025 | 89,77 | 89,84 | 82,54 | 82,73 | -8,20% | 7.633.509,00 |
| 22.09.2025 | 91,02 | 91,08 | 87,67 | 90,12 | -2,23% | 6.780.445,00 |
| 19.09.2025 | 89,92 | 92,56 | 89,28 | 92,18 | 2,52% | 9.421.372,00 |
| 18.09.2025 | 91,64 | 91,99 | 89,33 | 89,91 | -0,54% | 5.036.684,00 |
| 17.09.2025 | 89,72 | 91,17 | 87,63 | 90,40 | 0,49% | 6.425.222,00 |
| 16.09.2025 | 89,10 | 90,31 | 86,76 | 89,96 | 0,59% | 7.207.953,00 |
| 15.09.2025 | 84,11 | 89,61 | 84,11 | 89,43 | 7,64% | 10.099.505,00 |
| 12.09.2025 | 81,90 | 84,06 | 79,40 | 83,08 | 2,05% | 7.022.274,00 |
| 11.09.2025 | 85,11 | 85,68 | 81,18 | 81,41 | -4,08% | 7.657.163,00 |
| 10.09.2025 | 90,00 | 90,14 | 83,96 | 84,87 | -4,01% | 7.379.949,00 |
| 09.09.2025 | 86,01 | 88,90 | 84,53 | 88,42 | 2,96% | 7.269.220,00 |
| 08.09.2025 | 87,46 | 88,53 | 85,76 | 85,88 | -1,68% | 6.286.840,00 |
| 05.09.2025 | 91,04 | 93,20 | 86,44 | 87,35 | -2,58% | 9.222.345,00 |
| 04.09.2025 | 85,13 | 91,34 | 85,13 | 89,66 | 5,10% | 14.031.313,00 |
| 03.09.2025 | 82,92 | 85,47 | 82,38 | 85,31 | 3,76% | 9.196.614,00 |
| 02.09.2025 | 85,35 | 86,22 | 81,60 | 82,22 | -7,05% | 13.827.726,00 |
| 29.08.2025 | 92,00 | 100,00 | 86,76 | 88,46 | 10,59% | 43.192.918,00 |
| 28.08.2025 | 78,25 | 81,05 | 78,00 | 79,99 | 3,09% | 10.225.960,00 |
| 27.08.2025 | 77,65 | 78,95 | 76,43 | 77,59 | -0,46% | 6.598.332,00 |
| 26.08.2025 | 78,33 | 79,53 | 77,75 | 77,95 | 0,72% | 19.286.095,00 |
| 25.08.2025 | 78,93 | 79,75 | 76,34 | 77,39 | -2,64% | 5.571.041,00 |
| 22.08.2025 | 74,29 | 80,41 | 74,15 | 79,49 | 6,71% | 8.351.572,00 |
| 21.08.2025 | 72,43 | 74,96 | 71,78 | 74,49 | 2,07% | 3.320.009,00 |
| 20.08.2025 | 73,54 | 74,97 | 70,74 | 72,98 | -1,19% | 4.916.485,00 |
| 19.08.2025 | 76,77 | 77,22 | 73,35 | 73,86 | -5,60% | 5.971.318,00 |
| 18.08.2025 | 78,65 | 80,16 | 77,88 | 78,24 | -0,61% | 4.111.362,00 |
| 15.08.2025 | 76,93 | 78,89 | 76,10 | 78,72 | 2,21% | 4.226.862,00 |
| 14.08.2025 | 76,19 | 77,52 | 74,92 | 77,02 | -0,89% | 5.203.199,00 |
| 13.08.2025 | 78,66 | 78,78 | 76,86 | 77,71 | 1,07% | 4.059.214,00 |
| 12.08.2025 | 74,97 | 77,48 | 74,34 | 76,89 | 5,32% | 5.020.933,00 |
| 11.08.2025 | 71,29 | 74,19 | 69,80 | 73,00 | 0,93% | 4.686.273,00 |
| 08.08.2025 | 79,38 | 79,38 | 71,25 | 72,33 | -8,40% | 9.270.525,00 |
| 07.08.2025 | 78,37 | 79,69 | 76,69 | 78,96 | 2,17% | 5.260.472,00 |
| 06.08.2025 | 75,00 | 77,74 | 74,30 | 77,28 | 3,23% | 6.265.254,00 |
| 05.08.2025 | 75,05 | 75,13 | 71,36 | 74,86 | 0,09% | 6.435.859,00 |
| 04.08.2025 | 68,00 | 75,16 | 67,61 | 74,79 | 12,65% | 9.856.752,00 |
| 01.08.2025 | 65,45 | 67,30 | 62,62 | 66,39 | -3,17% | 4.955.216,00 |
| 31.07.2025 | 67,87 | 69,53 | 67,20 | 68,56 | 1,68% | 4.437.493,00 |
| 30.07.2025 | 67,96 | 69,42 | 66,53 | 67,43 | -0,78% | 4.882.905,00 |
| 29.07.2025 | 68,07 | 69,60 | 66,34 | 67,96 | 0,67% | 3.899.633,00 |
| 28.07.2025 | 68,00 | 68,40 | 67,10 | 67,51 | 0,63% | 2.235.055,00 |
| 25.07.2025 | 65,84 | 67,51 | 65,68 | 67,09 | 1,93% | 2.985.507,00 |
| 24.07.2025 | 65,62 | 66,89 | 65,33 | 65,82 | 0,27% | 3.076.052,00 |
| 23.07.2025 | 66,00 | 66,08 | 64,04 | 65,64 | 0,32% | 3.991.343,00 |
| 22.07.2025 | 66,43 | 66,75 | 63,68 | 65,43 | -1,98% | 5.155.686,00 |
| 21.07.2025 | 70,34 | 71,18 | 66,73 | 66,75 | -3,12% | 4.621.226,00 |
| 18.07.2025 | 69,39 | 70,40 | 66,94 | 68,90 | -0,82% | 4.179.706,00 |
| 17.07.2025 | 68,80 | 69,99 | 67,48 | 69,47 | 3,36% | 7.473.583,00 |
| 16.07.2025 | 67,03 | 67,70 | 65,33 | 67,21 | 1,60% | 4.923.828,00 |
| 15.07.2025 | 64,30 | 67,06 | 63,40 | 66,15 | 3,28% | 5.420.241,00 |
| 14.07.2025 | 62,26 | 65,24 | 62,04 | 64,05 | -1,04% | 7.160.782,00 |
| 11.07.2025 | 67,96 | 69,91 | 64,50 | 64,72 | -5,58% | 7.957.459,00 |
| 10.07.2025 | 69,11 | 69,37 | 67,19 | 68,55 | -0,76% | 4.049.505,00 |
| 09.07.2025 | 68,75 | 69,50 | 67,74 | 69,07 | 1,98% | 3.985.462,00 |
| 08.07.2025 | 71,35 | 73,11 | 66,87 | 67,73 | -4,91% | 6.640.251,00 |
| 07.07.2025 | 68,00 | 71,38 | 67,69 | 71,23 | 2,95% | 5.746.103,00 |
| 03.07.2025 | 68,92 | 69,77 | 68,40 | 69,19 | 1,20% | 2.297.428,00 |
| 02.07.2025 | 67,42 | 68,76 | 67,04 | 68,37 | 1,89% | 4.058.028,00 |
| 01.07.2025 | 68,12 | 69,81 | 66,54 | 67,10 | -2,88% | 5.490.000,00 |
| 30.06.2025 | 69,36 | 69,75 | 68,05 | 69,09 | 1,54% | 4.705.565,00 |
| 27.06.2025 | 66,88 | 69,28 | 66,46 | 68,04 | 1,70% | 11.490.960,00 |
| 26.06.2025 | 66,90 | 67,52 | 65,76 | 66,90 | 0,98% | 4.887.626,00 |
| 25.06.2025 | 66,17 | 66,51 | 65,09 | 66,25 | 0,90% | 4.401.525,00 |
| 24.06.2025 | 64,99 | 66,07 | 63,67 | 65,66 | 5,58% | 7.213.539,00 |
| 23.06.2025 | 61,35 | 62,78 | 59,68 | 62,19 | 0,18% | 4.195.104,00 |
| 20.06.2025 | 62,32 | 62,88 | 61,48 | 62,08 | 0,65% | 4.463.726,00 |
| 18.06.2025 | 60,41 | 62,60 | 60,07 | 61,68 | 2,97% | 6.043.158,00 |
| 17.06.2025 | 60,37 | 61,20 | 59,41 | 59,90 | -1,56% | 4.428.202,00 |
| 16.06.2025 | 59,72 | 61,68 | 59,48 | 60,85 | 2,94% | 4.325.662,00 |
| 13.06.2025 | 58,60 | 60,76 | 58,53 | 59,11 | -3,18% | 6.509.834,00 |
| 12.06.2025 | 62,20 | 62,98 | 60,83 | 61,05 | -3,86% | 5.120.865,00 |
| 11.06.2025 | 62,12 | 65,49 | 61,55 | 63,50 | 4,10% | 9.793.355,00 |
| 10.06.2025 | 61,60 | 62,22 | 59,95 | 61,00 | -0,55% | 5.176.273,00 |
| 09.06.2025 | 60,05 | 61,74 | 59,04 | 61,34 | 4,11% | 8.717.880,00 |
| 06.06.2025 | 57,44 | 59,81 | 57,37 | 58,92 | 5,76% | 7.179.106,00 |
| 05.06.2025 | 54,85 | 57,28 | 54,43 | 55,71 | 2,54% | 6.276.117,00 |
| 04.06.2025 | 54,74 | 55,25 | 53,70 | 54,33 | -1,15% | 4.392.621,00 |
| 03.06.2025 | 52,90 | 55,00 | 52,85 | 54,96 | 3,89% | 5.345.312,00 |
| 02.06.2025 | 52,00 | 53,21 | 50,58 | 52,90 | 1,93% | 4.383.923,00 |
| 30.05.2025 | 51,61 | 52,16 | 50,82 | 51,90 | -0,29% | 3.713.026,00 |
| 29.05.2025 | 52,29 | 53,35 | 51,35 | 52,05 | 2,70% | 6.249.123,00 |
| 28.05.2025 | 51,03 | 51,67 | 49,98 | 50,68 | -0,98% | 3.795.154,00 |
| 27.05.2025 | 50,75 | 51,54 | 49,80 | 51,18 | 3,81% | 5.636.273,00 |
| 23.05.2025 | 47,26 | 49,81 | 46,71 | 49,30 | 0,67% | 6.817.794,00 |
| 22.05.2025 | 47,17 | 49,34 | 46,89 | 48,97 | 3,66% | 5.316.006,00 |
| 21.05.2025 | 48,92 | 49,42 | 47,17 | 47,24 | -5,03% | 6.655.309,00 |
| 20.05.2025 | 51,57 | 51,75 | 49,62 | 49,74 | -3,81% | 5.442.578,00 |
| 19.05.2025 | 50,22 | 52,04 | 49,58 | 51,71 | -1,64% | 4.969.157,00 |
| 16.05.2025 | 52,15 | 52,87 | 51,40 | 52,57 | 1,58% | 5.948.112,00 |
| 15.05.2025 | 55,09 | 55,85 | 51,66 | 51,75 | -8,49% | 9.542.571,00 |
| 14.05.2025 | 54,63 | 58,14 | 54,61 | 56,55 | 4,84% | 14.734.978,00 |
| 13.05.2025 | 53,84 | 55,56 | 52,65 | 53,94 | 0,37% | 11.146.715,00 |
| 12.05.2025 | 49,98 | 54,10 | 49,60 | 53,74 | 15,79% | 19.749.606,00 |