Affirm Holdings

AFRM
🏛️ germany →
64.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 46.50 46.90 46.30 46.80 0.0M
2023-12-28 46.50 46.50 45.10 45.90 0.0M
2023-12-27 45.90 47.10 45.10 46.20 0.0M
2023-12-22 43.70 45.50 43.40 44.40 0.0M
2023-12-21 42.40 44.30 41.90 44.10 0.0M
2023-12-20 45.50 47.20 41.70 41.70 0.0M
2023-12-19 40.20 47.00 39.70 45.90 0.0M
2023-12-18 40.00 40.60 37.00 40.00 0.0M
2023-12-15 41.00 42.10 39.60 40.40 0.0M
2023-12-14 42.20 42.80 39.00 40.40 0.0M
2023-12-13 36.40 40.90 35.90 40.70 0.0M
2023-12-12 37.00 37.90 35.10 36.70 0.0M
2023-12-11 39.30 40.80 35.90 36.80 0.0M
2023-12-08 36.80 39.40 36.10 39.10 0.0M
2023-12-07 35.40 36.90 34.70 36.70 0.0M
2023-12-06 35.50 38.80 35.30 35.50 0.0M
2023-12-05 35.60 35.80 33.40 35.80 0.0M
2023-12-04 34.60 36.10 33.80 35.70 0.0M
2023-12-01 31.40 34.90 31.00 34.60 0.0M
2023-11-30 31.30 32.10 30.10 31.60 0.0M
2023-11-29 30.10 31.80 29.40 31.00 0.0M
2023-11-28 27.50 30.10 26.30 29.90 0.0M
2023-11-27 23.90 27.80 23.90 26.80 0.0M
2023-11-24 23.40 24.20 23.40 23.80 0.0M
2023-11-23 23.60 23.60 23.30 23.60 0.0M
2023-11-22 22.60 23.80 22.60 23.60 0.0M
2023-11-21 23.40 23.40 22.20 22.20 0.0M
2023-11-20 22.70 23.70 22.20 23.30 0.0M
2023-11-17 22.80 23.10 22.60 22.70 0.0M
2023-11-16 24.00 24.20 22.40 22.70 0.0M
2023-11-15 23.80 24.90 23.30 24.00 0.0M
2023-11-14 21.40 24.10 21.30 23.50 0.0M
2023-11-13 20.60 21.60 20.60 21.60 0.0M
2023-11-10 23.10 23.60 20.70 21.00 0.0M
2023-11-09 22.80 25.20 22.30 23.30 0.0M
2023-11-08 19.80 20.70 18.95 20.30 0.0M
2023-11-07 20.20 20.70 20.20 20.70 0.0M
2023-11-06 20.80 21.20 19.80 20.00 0.0M
2023-11-03 19.55 21.30 19.30 21.00 0.0M
2023-11-02 16.80 19.85 16.75 19.70 0.0M
2023-11-01 16.75 16.75 16.20 16.60 0.0M
2023-10-31 15.90 16.80 15.90 16.55 0.0M
2023-10-30 16.05 16.35 15.65 15.95 0.0M
2023-10-27 16.85 16.90 16.05 16.05 0.0M
2023-10-26 15.50 16.60 15.30 16.60 0.0M
2023-10-25 16.95 17.15 15.45 15.75 0.0M
2023-10-24 17.70 18.70 17.70 18.30 0.0M
2023-10-23 17.35 17.80 16.45 17.50 0.0M
2023-10-20 16.90 17.30 16.70 17.30 0.0M
2023-10-19 17.70 17.85 17.30 17.30 0.0M
2023-10-18 18.70 19.30 17.65 17.65 0.0M
2023-10-17 17.70 18.85 17.70 18.80 0.0M
2023-10-16 17.15 17.85 16.90 17.60 0.0M
2023-10-13 17.75 17.90 17.00 17.00 0.0M
2023-10-12 18.95 19.10 17.75 17.75 0.0M
2023-10-11 18.70 18.95 18.40 18.95 0.0M
2023-10-10 17.70 19.00 17.70 18.50 0.0M
2023-10-09 16.85 17.75 16.65 17.75 0.0M
2023-10-06 16.70 17.15 16.15 17.05 0.0M
2023-10-05 17.05 17.15 16.35 16.75 0.0M
2023-10-04 17.50 17.65 16.75 17.00 0.0M
2023-10-03 19.35 19.35 17.80 17.85 0.0M
2023-10-02 20.40 20.80 19.50 19.50 0.0M
2023-09-29 19.90 21.10 19.90 20.30 0.0M
2023-09-28 19.30 19.80 19.00 19.70 0.0M
2023-09-27 19.05 19.35 18.95 19.30 0.0M
2023-09-26 18.80 19.35 18.65 18.65 0.0M
2023-09-25 18.95 19.15 17.95 19.10 0.0M
2023-09-22 19.70 20.40 18.85 18.95 0.0M
2023-09-21 21.40 21.40 19.85 20.00 0.0M
2023-09-20 22.10 22.80 22.10 22.30 0.0M
2023-09-19 23.50 23.50 21.60 22.20 0.0M
2023-09-18 23.00 24.10 22.80 23.90 0.0M
2023-09-15 22.40 22.70 22.00 22.70 0.0M
2023-09-14 21.80 22.60 21.80 22.30 0.0M
2023-09-13 22.10 22.50 21.80 21.80 0.0M
2023-09-12 22.00 22.70 21.40 22.20 0.0M
2023-09-11 20.90 22.20 20.90 22.10 0.0M
2023-09-08 20.90 21.10 20.20 20.90 0.0M
2023-09-07 20.60 21.10 19.50 21.00 0.0M
2023-09-06 20.20 20.70 20.00 20.10 0.0M
2023-09-05 20.50 20.70 20.00 20.50 0.0M
2023-09-04 20.40 20.60 20.20 20.40 0.0M
2023-09-01 19.30 20.30 19.00 20.30 0.0M
2023-08-31 18.50 19.40 18.25 19.40 0.0M
2023-08-30 17.50 18.35 17.35 18.35 0.0M
2023-08-29 16.70 17.90 16.50 17.55 0.0M
2023-08-28 16.40 16.85 15.85 16.60 0.0M
2023-08-25 13.55 16.85 13.50 16.40 0.0M
2023-08-24 13.40 13.60 12.80 12.85 0.0M
2023-08-23 13.15 13.35 13.10 13.30 0.0M
2023-08-22 13.65 13.90 13.20 13.20 0.0M
2023-08-21 13.50 13.55 13.20 13.30 0.0M
2023-08-18 12.90 13.25 12.60 13.25 0.0M
2023-08-17 13.10 13.30 13.00 13.00 0.0M
2023-08-16 13.35 13.45 13.20 13.20 0.0M
2023-08-15 14.05 14.05 13.30 13.35 0.0M
2023-08-14 13.75 13.90 13.60 13.70 0.0M
2023-08-11 13.60 13.90 13.35 13.90 0.0M
2023-08-10 14.10 14.40 13.45 13.60 0.0M
2023-08-09 14.15 14.40 13.90 14.25 0.0M
2023-08-08 14.05 14.45 13.70 14.45 0.0M
2023-08-07 15.10 15.35 14.00 14.10 0.0M
2023-08-04 16.10 16.15 15.10 15.10 0.0M
2023-08-03 16.15 16.15 15.55 16.05 0.0M
2023-08-02 17.20 17.25 15.70 16.30 0.0M
2023-08-01 17.80 17.95 17.00 17.85 0.0M
2023-07-31 15.75 17.65 15.75 17.65 0.0M
2023-07-28 15.25 15.75 15.15 15.60 0.0M
2023-07-27 15.95 17.55 14.90 14.90 0.0M
2023-07-26 15.95 15.95 15.20 15.95 0.0M
2023-07-25 15.55 16.70 15.45 15.95 0.0M
2023-07-24 15.40 15.55 15.20 15.50 0.0M
2023-07-21 15.50 15.55 14.95 15.55 0.0M
2023-07-20 15.50 15.50 14.95 15.35 0.0M
2023-07-19 15.15 16.60 15.15 15.90 0.0M
2023-07-18 15.45 15.95 15.10 15.10 0.0M
2023-07-17 14.65 15.55 14.55 15.25 0.0M
2023-07-14 15.75 15.75 14.45 14.55 0.0M
2023-07-13 14.70 16.00 14.70 15.55 0.0M
2023-07-12 14.60 15.25 14.50 14.70 0.0M
2023-07-11 13.80 14.95 13.80 14.70 0.0M
2023-07-10 12.35 13.40 12.25 13.40 0.0M
2023-07-07 12.65 12.80 12.40 12.45 0.0M
2023-07-06 14.05 14.05 11.80 12.40 0.0M
2023-07-05 14.65 14.70 14.10 14.15 0.0M
2023-07-04 14.75 14.80 14.75 14.80 0.0M
2023-07-03 14.05 15.00 14.05 14.80 0.0M
2023-06-30 14.20 14.40 13.95 14.25 0.0M
2023-06-29 14.25 14.65 14.00 14.10 0.0M
2023-06-28 13.85 14.10 13.70 14.00 0.0M
2023-06-27 13.60 14.05 13.60 13.90 0.0M
2023-06-26 13.90 14.30 13.60 13.60 0.0M
2023-06-23 13.60 13.85 13.40 13.60 0.0M
2023-06-22 13.90 14.10 13.60 13.60 0.0M
2023-06-21 14.65 14.80 13.90 14.20 0.0M
2023-06-20 15.05 15.40 14.55 14.70 0.0M
2023-06-19 15.15 15.15 15.10 15.10 0.0M
2023-06-16 15.80 15.90 15.05 15.25 0.0M
2023-06-15 15.50 15.85 14.95 15.80 0.0M
2023-06-14 17.15 17.40 15.25 15.65 0.0M
2023-06-13 17.20 17.80 16.85 17.35 0.0M
2023-06-12 16.30 17.40 16.30 16.95 0.0M
2023-06-09 17.80 18.20 16.20 16.20 0.0M
2023-06-08 15.25 17.60 15.10 17.60 0.0M
2023-06-07 15.00 18.00 14.90 15.15 0.0M
2023-06-06 14.40 15.10 14.40 14.80 0.0M
2023-06-05 14.60 15.20 14.25 14.85 0.0M
2023-06-02 13.70 14.75 13.60 14.65 0.0M
2023-06-01 13.95 14.00 13.55 13.75 0.0M
2023-05-31 13.80 14.65 13.60 13.80 0.0M
2023-05-30 13.15 13.80 13.05 13.70 0.0M
2023-05-29 13.10 13.10 13.10 13.10 0.0M
2023-05-26 12.70 13.15 12.70 13.15 0.0M
2023-05-25 13.60 13.85 12.65 12.70 0.0M
2023-05-24 13.30 13.30 12.90 13.05 0.0M
2023-05-23 13.50 14.15 13.25 13.45 0.0M
2023-05-22 12.90 13.70 12.55 13.45 0.0M
2023-05-19 13.50 13.75 12.75 12.75 0.0M
2023-05-18 12.20 13.00 12.10 12.65 0.0M
2023-05-17 11.40 12.35 11.35 12.15 0.0M
2023-05-16 11.80 11.80 11.25 11.45 0.0M
2023-05-15 11.20 11.95 10.95 11.75 0.0M
2023-05-12 11.60 11.60 10.85 11.00 0.0M
2023-05-11 11.10 12.00 10.95 11.35 0.0M
2023-05-10 10.35 11.85 10.35 11.25 0.0M
2023-05-09 10.75 11.55 10.55 11.20 0.0M
2023-05-08 9.76 10.85 9.58 10.85 0.0M
2023-05-05 8.44 9.76 8.44 9.76 0.0M
2023-05-04 8.24 8.34 7.96 8.22 0.0M
2023-05-03 8.14 8.88 8.14 8.42 0.0M
2023-05-02 9.14 9.14 8.30 8.34 0.0M
2023-04-28 9.12 9.46 8.96 8.98 0.0M
2023-04-27 8.98 9.40 8.96 9.22 0.0M
2023-04-26 9.44 9.44 8.84 8.84 0.0M
2023-04-25 9.50 9.50 9.06 9.06 0.0M
2023-04-24 10.00 10.00 9.36 9.50 0.0M
2023-04-21 9.96 10.25 9.96 10.20 0.0M
2023-04-20 10.30 10.30 10.00 10.00 0.0M
2023-04-19 10.50 10.65 10.30 10.60 0.0M
2023-04-18 10.45 10.60 10.35 10.60 0.0M
2023-04-17 9.94 10.55 9.94 10.55 0.0M
2023-04-14 10.20 10.40 9.80 10.00 0.0M
2023-04-13 10.15 10.45 10.05 10.20 0.0M
2023-04-12 10.65 11.20 9.92 9.96 0.0M
2023-04-11 10.20 10.70 10.20 10.70 0.0M
2023-04-06 9.54 9.90 9.26 9.70 0.0M
2023-04-05 9.84 9.84 9.18 9.44 0.0M
2023-04-04 10.50 10.50 9.78 9.80 0.0M
2023-04-03 10.40 10.45 10.05 10.35 0.0M
2023-03-31 9.56 10.55 9.56 10.30 0.0M
2023-03-30 9.74 10.00 9.56 9.56 0.0M
2023-03-29 8.80 9.74 8.80 9.72 0.0M
2023-03-28 9.46 9.46 8.44 8.68 0.0M
2023-03-27 9.54 9.82 9.30 9.50 0.0M
2023-03-24 9.32 9.62 9.06 9.60 0.0M
2023-03-23 9.28 9.80 8.96 9.30 0.0M
2023-03-22 9.68 10.20 9.10 9.10 0.0M
2023-03-21 8.78 9.96 8.74 9.82 0.0M
2023-03-20 8.80 9.04 8.56 8.70 0.0M
2023-03-17 9.48 9.48 8.70 8.94 0.0M
2023-03-16 9.28 9.40 8.92 9.36 0.0M
2023-03-15 9.50 9.50 8.92 9.32 0.0M
2023-03-14 9.82 10.25 9.16 9.34 0.0M
2023-03-13 9.94 10.45 9.00 9.64 0.0M
2023-03-10 10.60 10.75 9.46 9.70 0.0M
2023-03-09 11.35 11.70 10.50 10.75 0.0M
2023-03-08 11.45 11.60 11.20 11.50 0.0M
2023-03-07 12.45 12.50 11.35 11.35 0.0M
2023-03-06 12.75 13.35 12.30 12.35 0.0M
2023-03-03 12.15 12.95 12.15 12.90 0.0M
2023-03-02 11.75 12.20 11.40 12.20 0.0M
2023-03-01 12.65 13.00 11.55 11.80 0.0M
2023-02-28 12.25 13.15 12.00 12.80 0.0M
2023-02-27 12.35 12.85 12.20 12.20 0.0M
2023-02-24 12.80 12.80 12.10 12.40 0.0M
2023-02-23 12.80 13.00 12.35 12.90 0.0M
2023-02-22 12.05 12.85 12.00 12.60 0.0M
2023-02-21 12.20 12.20 11.55 12.10 0.0M
2023-02-20 12.15 12.30 12.15 12.30 0.0M
2023-02-17 12.55 12.55 11.75 11.90 0.0M
2023-02-16 14.10 14.10 12.70 12.70 0.0M
2023-02-15 12.30 14.25 12.10 13.75 0.0M
2023-02-14 11.90 12.35 11.55 12.25 0.0M
2023-02-13 11.55 12.25 11.25 11.90 0.0M
2023-02-10 12.30 12.30 11.55 11.70 0.0M
2023-02-09 12.30 13.10 11.65 12.40 0.0M
2023-02-08 16.40 16.85 14.95 14.95 0.0M
2023-02-07 16.10 16.30 15.10 16.05 0.0M
2023-02-06 17.05 17.05 15.80 15.80 0.0M
2023-02-03 18.30 19.05 16.80 16.85 0.0M
2023-02-02 16.75 20.70 16.45 19.50 0.0M
2023-02-01 14.50 16.40 14.25 16.10 0.0M
2023-01-31 13.95 15.15 13.55 14.85 0.0M
2023-01-30 14.95 14.95 13.85 13.95 0.0M
2023-01-27 12.80 15.20 12.80 14.95 0.0M
2023-01-26 13.25 13.75 12.75 13.20 0.0M
2023-01-25 12.65 13.10 11.85 12.85 0.0M
2023-01-24 14.40 14.75 13.20 13.20 0.0M
2023-01-23 13.10 14.55 12.95 14.20 0.0M
2023-01-20 11.40 13.05 11.35 13.00 0.0M
2023-01-19 11.85 11.90 11.20 11.45 0.0M
2023-01-18 12.45 13.35 12.05 12.05 0.0M
2023-01-17 11.80 12.55 11.75 12.40 0.0M
2023-01-16 11.85 11.90 11.70 11.85 0.0M
2023-01-13 11.20 11.90 10.95 11.90 0.0M
2023-01-12 10.55 11.30 10.10 11.30 0.0M
2023-01-11 9.44 10.50 9.44 10.50 0.0M
2023-01-10 8.64 9.34 8.46 9.34 0.0M
2023-01-09 8.58 9.12 8.46 8.96 0.0M
2023-01-06 8.74 8.76 8.46 8.50 0.0M
2023-01-05 9.34 9.34 8.78 8.78 0.0M
2023-01-04 8.70 9.40 8.70 9.30 0.0M
2023-01-03 9.10 9.40 8.50 8.64 0.0M
2023-01-02 9.02 9.16 9.02 9.16 0.0M