72,080$
-0,37%
Echtzeit-Aktienkurs Affirm Holdings
Bid:
Ask:
Aktienkurse zur Affirm Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 72,26 | 72,35 | 70,64 | 72,08 | -0,37% | 3.307.306,00 |
| 04.09.2026 | 73,75 | 73,75 | 71,87 | 72,35 | -2,62% | 3.867.803,00 |
| 03.09.2026 | 75,07 | 75,99 | 73,24 | 74,30 | 0,28% | 3.901.168,00 |
| 02.09.2026 | 69,37 | 74,93 | 69,24 | 74,09 | 5,93% | 5.917.208,00 |
| 01.09.2026 | 73,32 | 73,32 | 69,54 | 69,94 | -6,06% | 7.837.558,00 |
| 31.08.2026 | 75,80 | 76,95 | 71,23 | 74,45 | -4,26% | 11.622.595,00 |
| 28.08.2026 | 86,00 | 90,44 | 77,59 | 77,76 | 0,35% | 28.991.183,00 |
| 27.08.2026 | 76,90 | 78,21 | 75,41 | 77,49 | 1,35% | 7.334.258,00 |
| 26.08.2026 | 76,96 | 77,43 | 76,11 | 76,46 | -1,91% | 2.036.958,00 |
| 25.08.2026 | 77,42 | 78,27 | 76,18 | 77,95 | 1,39% | 2.461.112,00 |
| 24.08.2026 | 77,06 | 78,73 | 76,55 | 76,88 | -0,19% | 2.319.404,00 |
| 21.08.2026 | 75,81 | 77,07 | 74,81 | 77,03 | 2,64% | 2.377.705,00 |
| 20.08.2026 | 77,14 | 77,71 | 74,34 | 75,05 | -2,95% | 2.642.353,00 |
| 19.08.2026 | 73,35 | 78,76 | 73,35 | 77,33 | 5,13% | 2.891.478,00 |
| 18.08.2026 | 71,88 | 75,86 | 71,50 | 73,56 | -1,29% | 3.861.963,00 |
| 17.08.2026 | 77,97 | 78,00 | 74,47 | 74,52 | -4,89% | 2.878.680,00 |
| 14.08.2026 | 78,86 | 80,65 | 78,30 | 78,35 | 0,04% | 1.972.960,00 |
| 13.08.2026 | 73,70 | 78,92 | 73,40 | 78,32 | 6,69% | 2.903.292,00 |
| 12.08.2026 | 77,38 | 78,28 | 72,94 | 73,41 | -4,30% | 3.625.662,00 |
| 11.08.2026 | 75,66 | 77,13 | 75,18 | 76,71 | 1,54% | 2.112.710,00 |
| 10.08.2026 | 75,00 | 76,33 | 74,81 | 75,54 | 0,39% | 2.866.492,00 |
| 07.08.2026 | 77,98 | 78,52 | 74,43 | 75,25 | -1,74% | 2.897.854,00 |
| 06.08.2026 | 77,00 | 78,98 | 76,37 | 76,58 | -2,41% | 2.281.393,00 |
| 05.08.2026 | 80,00 | 81,01 | 78,26 | 78,47 | 0,45% | 2.363.338,00 |
| 04.08.2026 | 76,52 | 79,75 | 76,52 | 78,12 | 3,29% | 3.059.833,00 |
| 03.08.2026 | 71,56 | 76,43 | 71,48 | 75,63 | 5,78% | 3.063.139,00 |
| 31.07.2026 | 73,94 | 74,46 | 70,37 | 71,50 | -2,39% | 2.523.201,00 |
| 30.07.2026 | 70,92 | 73,51 | 69,85 | 73,25 | 4,48% | 4.026.265,00 |
| 29.07.2026 | 71,00 | 73,02 | 69,62 | 70,11 | -3,16% | 3.584.606,00 |
| 28.07.2026 | 72,61 | 73,75 | 70,95 | 72,40 | -0,89% | 2.452.784,00 |
| 27.07.2026 | 72,03 | 73,88 | 72,02 | 73,05 | 4,02% | 3.115.259,00 |
| 24.07.2026 | 71,26 | 72,79 | 70,11 | 70,23 | -1,38% | 2.606.009,00 |
| 23.07.2026 | 72,00 | 72,49 | 69,86 | 71,21 | -3,66% | 4.199.962,00 |
| 22.07.2026 | 74,89 | 75,43 | 73,55 | 73,92 | -1,08% | 3.176.991,00 |
| 21.07.2026 | 75,16 | 75,50 | 73,84 | 74,72 | -0,81% | 4.604.661,00 |
| 20.07.2026 | 75,87 | 77,46 | 75,20 | 75,33 | -0,97% | 4.330.717,00 |
| 17.07.2026 | 76,98 | 78,00 | 74,75 | 76,07 | -4,75% | 4.545.739,00 |
| 16.07.2026 | 80,05 | 83,17 | 79,43 | 79,86 | -2,26% | 3.772.320,00 |
| 15.07.2026 | 85,62 | 86,80 | 80,44 | 81,71 | -3,24% | 4.438.933,00 |
| 14.07.2026 | 82,97 | 84,75 | 82,17 | 84,45 | 3,13% | 3.325.394,00 |
| 13.07.2026 | 82,79 | 84,00 | 81,13 | 81,89 | -1,83% | 3.010.727,00 |
| 10.07.2026 | 85,14 | 86,00 | 81,92 | 83,42 | -0,43% | 3.092.880,00 |
| 09.07.2026 | 82,10 | 85,58 | 81,69 | 83,78 | 3,08% | 3.008.784,00 |
| 08.07.2026 | 82,41 | 82,58 | 79,33 | 81,28 | -2,80% | 4.614.846,00 |
| 07.07.2026 | 86,00 | 86,77 | 82,87 | 83,62 | -2,52% | 4.002.093,00 |
| 06.07.2026 | 84,99 | 86,32 | 83,53 | 85,78 | 1,42% | 3.618.910,00 |
| 02.07.2026 | 84,56 | 86,55 | 82,55 | 84,58 | 0,87% | 3.769.775,00 |
| 01.07.2026 | 82,85 | 85,31 | 81,86 | 83,85 | 2,82% | 3.724.219,00 |
| 30.06.2026 | 81,92 | 82,80 | 80,75 | 81,55 | -0,29% | 3.175.332,00 |
| 29.06.2026 | 80,60 | 82,10 | 78,82 | 81,79 | 2,89% | 4.447.881,00 |
| 26.06.2026 | 75,87 | 80,47 | 75,57 | 79,49 | 3,44% | 8.642.421,00 |
| 25.06.2026 | 78,13 | 79,20 | 76,09 | 76,85 | -1,04% | 3.618.542,00 |
| 24.06.2026 | 72,76 | 79,97 | 72,24 | 77,66 | 8,12% | 5.788.756,00 |
| 23.06.2026 | 69,96 | 72,33 | 69,61 | 71,83 | -0,51% | 2.793.741,00 |
| 22.06.2026 | 74,02 | 75,50 | 71,77 | 72,20 | -2,33% | 3.331.589,00 |
| 18.06.2026 | 71,91 | 74,75 | 71,91 | 73,92 | 4,51% | 4.486.464,00 |
| 17.06.2026 | 74,12 | 77,10 | 70,59 | 70,73 | -5,30% | 6.139.704,00 |
| 16.06.2026 | 72,50 | 75,74 | 72,00 | 74,69 | 3,88% | 6.014.329,00 |
| 15.06.2026 | 69,00 | 73,45 | 68,47 | 71,90 | 8,66% | 6.477.280,00 |
| 12.06.2026 | 66,81 | 67,30 | 64,12 | 66,17 | -0,48% | 2.819.102,00 |
| 11.06.2026 | 62,54 | 66,55 | 61,18 | 66,49 | 5,86% | 4.163.318,00 |
| 10.06.2026 | 63,65 | 66,21 | 62,70 | 62,81 | -3,58% | 3.957.737,00 |
| 09.06.2026 | 65,90 | 68,70 | 62,84 | 65,14 | -0,49% | 3.079.365,00 |
| 08.06.2026 | 64,01 | 66,18 | 62,48 | 65,46 | 2,91% | 3.547.317,00 |
| 05.06.2026 | 67,19 | 68,12 | 62,44 | 63,61 | -7,41% | 3.828.444,00 |
| 04.06.2026 | 67,20 | 69,15 | 65,88 | 68,70 | 3,67% | 4.694.040,00 |
| 03.06.2026 | 69,63 | 70,65 | 64,90 | 66,27 | -6,68% | 5.300.825,00 |
| 02.06.2026 | 71,28 | 72,40 | 70,05 | 71,01 | -2,58% | 4.699.688,00 |
| 01.06.2026 | 73,97 | 75,22 | 72,35 | 72,89 | -1,03% | 5.727.690,00 |
| 29.05.2026 | 73,94 | 74,63 | 72,07 | 73,65 | 0,89% | 6.423.466,00 |
| 28.05.2026 | 70,44 | 73,33 | 69,64 | 73,00 | 3,63% | 5.011.396,00 |
| 27.05.2026 | 70,00 | 71,80 | 69,40 | 70,44 | 1,69% | 5.802.163,00 |
| 26.05.2026 | 65,97 | 69,81 | 65,32 | 69,27 | 6,21% | 5.519.250,00 |
| 22.05.2026 | 68,05 | 69,88 | 64,00 | 65,22 | -2,92% | 5.549.360,00 |
| 21.05.2026 | 67,24 | 67,83 | 64,49 | 67,18 | 0,09% | 3.948.585,00 |
| 20.05.2026 | 65,77 | 67,54 | 63,30 | 67,12 | 2,79% | 5.897.668,00 |
| 19.05.2026 | 64,41 | 65,37 | 62,83 | 65,30 | 1,38% | 4.300.854,00 |
| 18.05.2026 | 64,98 | 65,97 | 62,84 | 64,41 | -2,14% | 3.454.957,00 |
| 15.05.2026 | 65,19 | 67,56 | 65,05 | 65,82 | -2,59% | 3.474.277,00 |
| 14.05.2026 | 63,92 | 67,59 | 63,05 | 67,57 | 6,36% | 4.676.119,00 |
| 13.05.2026 | 64,96 | 65,00 | 59,75 | 63,53 | -2,90% | 6.855.399,00 |
| 12.05.2026 | 65,85 | 68,52 | 64,63 | 65,43 | -1,53% | 5.152.190,00 |
| 11.05.2026 | 63,09 | 66,61 | 61,85 | 66,45 | 3,81% | 7.779.386,00 |
| 08.05.2026 | 68,36 | 71,29 | 63,75 | 64,01 | -4,97% | 9.367.839,00 |
| 07.05.2026 | 67,01 | 68,96 | 66,74 | 67,36 | 2,71% | 6.424.074,00 |
| 06.05.2026 | 67,75 | 68,46 | 64,26 | 65,58 | -1,84% | 5.997.441,00 |
| 05.05.2026 | 67,56 | 68,20 | 66,20 | 66,81 | -0,40% | 3.460.993,00 |
| 04.05.2026 | 67,14 | 68,88 | 66,70 | 67,08 | -0,68% | 4.044.653,00 |
| 01.05.2026 | 64,76 | 68,05 | 64,60 | 67,54 | 5,07% | 6.403.933,00 |
| 30.04.2026 | 63,12 | 65,13 | 61,70 | 64,28 | 1,26% | 4.934.200,00 |
| 29.04.2026 | 62,59 | 63,64 | 61,10 | 63,48 | 0,51% | 3.801.868,00 |
| 28.04.2026 | 64,37 | 65,39 | 62,86 | 63,16 | -3,02% | 3.286.487,00 |
| 27.04.2026 | 63,21 | 65,44 | 63,21 | 65,13 | 2,21% | 3.491.766,00 |
| 24.04.2026 | 63,50 | 64,20 | 62,35 | 63,72 | 1,17% | 4.070.755,00 |
| 23.04.2026 | 65,51 | 66,02 | 61,28 | 62,98 | -5,41% | 5.694.615,00 |
| 22.04.2026 | 66,06 | 67,32 | 65,41 | 66,58 | 3,07% | 3.027.906,00 |
| 21.04.2026 | 67,57 | 68,74 | 64,56 | 64,60 | -3,67% | 6.169.306,00 |
| 20.04.2026 | 64,35 | 67,15 | 64,18 | 67,06 | 3,97% | 5.540.483,00 |
| 17.04.2026 | 63,87 | 66,00 | 62,33 | 64,50 | 7,00% | 8.887.477,00 |
| 16.04.2026 | 60,45 | 61,71 | 58,44 | 60,28 | 1,07% | 4.867.436,00 |