Affirm Holdings, Inc. Class A AFRM
NASDAQ · Vereinigte Staaten · Finanzen
$69,23-0,07 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69,23 | -0,10 % | $69,68 | $70,66 | $68,92 | 2,80M |
| 2026-09-29 | $69,30 | +3,11 % | $68,91 | $70,31 | $67,83 | 3,49M |
| 2026-09-28 | $67,21 | -6,03 % | $70,12 | $70,24 | $67,17 | 3,68M |
| 2026-09-25 | $71,52 | -0,07 % | $72,11 | $72,34 | $70,19 | 2,57M |
| 2026-09-24 | $71,57 | +5,11 % | $67,53 | $71,80 | $67,53 | 6,09M |
| 2026-09-23 | $68,09 | -5,13 % | $71,16 | $71,46 | $66,63 | 6,22M |
| 2026-09-22 | $71,77 | +1,01 % | $73,28 | $73,37 | $70,75 | 5,04M |
| 2026-09-21 | $71,05 | -0,22 % | $72,40 | $73,16 | $70,04 | 4,01M |
| 2026-09-18 | $71,21 | +1,32 % | $70,67 | $71,31 | $69,61 | 3,92M |
| 2026-09-17 | $70,28 | -1,82 % | $74,02 | $74,51 | $69,92 | 3,61M |
| 2026-09-16 | $71,58 | -0,71 % | $72,47 | $73,28 | $70,20 | 3,99M |
| 2026-09-15 | $72,09 | -1,76 % | $73,50 | $74,90 | $71,44 | 3,49M |
| 2026-09-14 | $73,38 | +2,72 % | $72,23 | $74,00 | $71,71 | 4,16M |
| 2026-09-11 | $71,44 | +5,07 % | $68,63 | $71,48 | $67,88 | 4,53M |
| 2026-09-10 | $67,99 | -0,23 % | $66,86 | $69,03 | $66,03 | 3,74M |
| 2026-09-09 | $68,15 | -5,45 % | $71,32 | $71,55 | $68,08 | 5,45M |
| 2026-09-08 | $72,08 | -0,37 % | $72,26 | $72,35 | $70,64 | 3,36M |
| 2026-09-04 | $72,35 | -2,62 % | $73,75 | $73,75 | $71,87 | 3,86M |
| 2026-09-03 | $74,30 | +0,28 % | $75,07 | $75,99 | $73,24 | 4,10M |
| 2026-09-02 | $74,09 | +5,93 % | $69,37 | $74,93 | $69,24 | 5,92M |
| 2026-09-01 | $69,94 | -6,06 % | $73,32 | $73,32 | $69,54 | 7,96M |
| 2026-08-31 | $74,45 | -4,26 % | $75,80 | $76,95 | $71,23 | 11,69M |
| 2026-08-28 | $77,76 | +0,35 % | $86,00 | $90,44 | $77,59 | 29,08M |
| 2026-08-27 | $77,49 | +1,35 % | $76,90 | $78,21 | $75,41 | 9,53M |
| 2026-08-26 | $76,46 | -1,91 % | $76,96 | $77,43 | $76,11 | 2,05M |
| 2026-08-25 | $77,94 | +1,39 % | $77,42 | $78,26 | $76,18 | 2,48M |
| 2026-08-24 | $76,88 | -0,19 % | $77,06 | $78,73 | $76,55 | 2,67M |
| 2026-08-21 | $77,03 | +2,64 % | $75,81 | $77,07 | $74,81 | 2,39M |
| 2026-08-20 | $75,05 | -2,95 % | $77,14 | $77,71 | $74,34 | 2,68M |
| 2026-08-19 | $77,33 | +5,13 % | $73,35 | $78,76 | $73,35 | 2,93M |
| 2026-08-18 | $73,56 | -1,29 % | $71,88 | $75,86 | $71,50 | 3,87M |
| 2026-08-17 | $74,52 | -4,89 % | $77,97 | $78,00 | $74,47 | 2,89M |
| 2026-08-14 | $78,35 | +0,04 % | $78,86 | $80,65 | $78,30 | 1,97M |
| 2026-08-13 | $78,32 | +6,70 % | $73,70 | $78,92 | $73,40 | 2,91M |
| 2026-08-12 | $73,40 | -4,31 % | $77,38 | $78,28 | $72,94 | 3,79M |
| 2026-08-11 | $76,71 | +1,54 % | $75,66 | $77,13 | $75,18 | 2,12M |
| 2026-08-10 | $75,54 | +0,39 % | $75,00 | $76,33 | $74,81 | 2,89M |
| 2026-08-07 | $75,25 | -1,74 % | $77,98 | $78,52 | $74,43 | 2,90M |
| 2026-08-06 | $76,58 | -2,41 % | $77,00 | $78,98 | $76,37 | 2,29M |
| 2026-08-05 | $78,47 | +0,45 % | $80,00 | $81,01 | $78,26 | 2,38M |
| 2026-08-04 | $78,12 | +3,29 % | $76,52 | $79,75 | $76,52 | 3,07M |
| 2026-08-03 | $75,63 | +5,76 % | $71,56 | $76,43 | $71,48 | 3,06M |
| 2026-07-31 | $71,51 | -2,38 % | $73,94 | $74,46 | $70,37 | 2,52M |
| 2026-07-30 | $73,25 | +4,48 % | $70,92 | $73,51 | $69,85 | 4,03M |
| 2026-07-29 | $70,11 | -3,16 % | $71,00 | $73,02 | $69,62 | 3,60M |
| 2026-07-28 | $72,40 | -0,89 % | $72,61 | $73,75 | $70,95 | 2,46M |
| 2026-07-27 | $73,05 | +4,02 % | $72,03 | $73,88 | $72,02 | 3,12M |
| 2026-07-24 | $70,23 | -1,38 % | $71,26 | $72,79 | $70,11 | 2,61M |
| 2026-07-23 | $71,21 | -3,66 % | $72,00 | $72,49 | $69,86 | 4,20M |
| 2026-07-22 | $73,92 | -1,08 % | $74,89 | $75,43 | $73,55 | 3,19M |
| 2026-07-21 | $74,72 | -0,80 % | $75,23 | $75,50 | $73,84 | 4,62M |
| 2026-07-20 | $75,32 | -0,99 % | $75,87 | $77,46 | $75,19 | 4,34M |
| 2026-07-17 | $76,07 | -4,72 % | $76,98 | $78,00 | $74,75 | 4,55M |
| 2026-07-16 | $79,84 | -2,29 % | $80,05 | $83,17 | $79,43 | 3,78M |
| 2026-07-15 | $81,71 | -3,24 % | $85,62 | $86,80 | $80,44 | 4,44M |
| 2026-07-14 | $84,45 | +3,08 % | $82,97 | $84,75 | $82,17 | 3,35M |
| 2026-07-13 | $81,93 | -1,79 % | $82,79 | $84,00 | $81,11 | 3,02M |
| 2026-07-10 | $83,42 | -0,43 % | $85,14 | $86,00 | $81,92 | 3,47M |
| 2026-07-09 | $83,78 | +3,08 % | $82,10 | $85,58 | $81,69 | 3,07M |
| 2026-07-08 | $81,28 | -2,80 % | $82,41 | $82,58 | $79,33 | 4,63M |
| 2026-07-07 | $83,62 | -2,52 % | $86,00 | $86,77 | $82,87 | 4,03M |
| 2026-07-06 | $85,78 | +1,42 % | $84,99 | $86,32 | $83,53 | 3,67M |
| 2026-07-02 | $84,58 | +0,87 % | $84,56 | $86,55 | $82,55 | 3,77M |
| 2026-07-01 | $83,85 | +2,82 % | $82,85 | $85,31 | $81,86 | 3,75M |
| 2026-06-30 | $81,55 | -0,29 % | $81,92 | $82,80 | $80,75 | 3,19M |
| 2026-06-29 | $81,79 | +2,89 % | $80,60 | $82,10 | $78,82 | 4,55M |
| 2026-06-26 | $79,49 | +3,44 % | $75,87 | $80,47 | $75,57 | 8,87M |
| 2026-06-25 | $76,85 | -1,04 % | $78,13 | $79,20 | $76,09 | 3,67M |
| 2026-06-24 | $77,66 | +8,12 % | $72,76 | $79,97 | $72,24 | 5,83M |
| 2026-06-23 | $71,83 | -0,51 % | $69,96 | $72,33 | $69,61 | 2,82M |
| 2026-06-22 | $72,20 | -2,33 % | $74,02 | $75,50 | $71,76 | 3,36M |
| 2026-06-18 | $73,92 | +4,51 % | $71,91 | $74,75 | $71,91 | 4,49M |
| 2026-06-17 | $70,73 | -5,30 % | $74,12 | $77,10 | $70,59 | 6,22M |
| 2026-06-16 | $74,69 | +3,88 % | $72,50 | $75,74 | $72,00 | 6,09M |
| 2026-06-15 | $71,90 | +8,66 % | $69,00 | $73,45 | $68,47 | 6,54M |
| 2026-06-12 | $66,17 | -0,48 % | $66,81 | $67,50 | $64,12 | 3,02M |
| 2026-06-11 | $66,49 | +5,86 % | $62,54 | $66,55 | $61,18 | 4,66M |
| 2026-06-10 | $62,81 | -3,53 % | $63,65 | $66,21 | $62,70 | 4,51M |
| 2026-06-09 | $65,11 | -0,53 % | $65,90 | $68,70 | $62,84 | 3,09M |
| 2026-06-08 | $65,46 | +2,91 % | $64,01 | $66,18 | $62,48 | 3,55M |
| 2026-06-05 | $63,61 | -7,41 % | $67,19 | $68,12 | $62,44 | 3,85M |
| 2026-06-04 | $68,70 | +3,67 % | $67,20 | $69,14 | $65,88 | 4,70M |
| 2026-06-03 | $66,27 | -6,68 % | $69,63 | $70,65 | $64,90 | 5,32M |
| 2026-06-02 | $71,01 | -2,61 % | $71,28 | $72,40 | $70,05 | 4,72M |
| 2026-06-01 | $72,91 | -1,00 % | $73,97 | $75,22 | $72,35 | 5,74M |
| 2026-05-29 | $73,65 | +0,89 % | $73,94 | $74,63 | $72,07 | 6,45M |
| 2026-05-28 | $73,00 | +3,63 % | $70,44 | $73,33 | $69,64 | 5,02M |
| 2026-05-27 | $70,44 | +1,69 % | $70,00 | $71,80 | $69,40 | 5,83M |
| 2026-05-26 | $69,27 | +6,21 % | $65,98 | $69,81 | $65,32 | 5,55M |
| 2026-05-22 | $65,22 | -2,92 % | $68,05 | $69,88 | $64,00 | 5,55M |