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
2024-12-30 61.37 61.44 60.83 60.83 0.0M
2024-12-27 63.65 64.26 60.97 60.97 0.0M
2024-12-23 63.02 64.30 60.37 62.55 0.0M
2024-12-20 60.01 64.02 57.18 61.83 0.0M
2024-12-19 61.22 63.80 59.56 61.03 0.0M
2024-12-18 66.98 68.62 60.48 61.41 0.0M
2024-12-17 68.00 68.59 63.45 68.00 0.0M
2024-12-16 67.89 69.91 66.56 69.00 0.0M
2024-12-13 66.18 69.99 64.81 67.66 0.0M
2024-12-12 66.83 66.83 64.48 65.97 0.0M
2024-12-11 63.64 67.11 62.67 66.74 0.0M
2024-12-10 65.58 66.48 62.67 62.90 0.0M
2024-12-09 68.37 69.06 63.70 65.04 0.0M
2024-12-06 64.13 68.48 64.13 67.85 0.0M
2024-12-05 68.91 69.27 64.59 64.59 0.0M
2024-12-04 67.13 68.01 66.90 67.64 0.0M
2024-12-03 64.45 68.38 63.50 66.90 0.0M
2024-12-02 66.21 68.99 64.04 64.74 0.0M
2024-11-29 63.80 66.93 63.80 66.36 0.0M
2024-11-28 64.64 65.64 63.96 64.94 0.0M
2024-11-27 63.85 65.56 62.34 65.00 0.0M
2024-11-26 65.64 65.79 62.75 63.11 0.0M
2024-11-25 64.25 66.90 63.85 66.56 0.0M
2024-11-22 62.01 67.13 62.01 64.02 0.0M
2024-11-21 58.96 63.39 58.96 62.60 0.0M
2024-11-20 61.07 61.17 58.62 59.79 0.0M
2024-11-19 59.31 60.54 56.34 60.15 0.0M
2024-11-18 54.14 59.20 53.26 58.79 0.0M
2024-11-15 50.00 54.60 49.14 53.36 0.0M
2024-11-14 51.59 52.40 50.01 50.64 0.0M
2024-11-13 54.67 56.19 50.85 51.79 0.0M
2024-11-12 54.39 54.39 51.07 53.70 0.0M
2024-11-11 43.82 54.34 43.82 53.79 0.0M
2024-11-08 43.95 46.21 39.74 43.50 0.0M
2024-11-07 46.73 48.50 44.88 45.00 0.0M
2024-11-06 42.50 46.70 42.50 46.36 0.0M
2024-11-05 40.21 42.22 40.19 41.91 0.0M
2024-11-04 39.42 40.96 39.34 40.05 0.0M
2024-11-01 40.72 40.90 38.92 40.11 0.0M
2024-10-31 41.30 41.32 39.32 40.35 0.0M
2024-10-30 39.56 42.50 39.52 41.24 0.0M
2024-10-29 39.35 39.55 38.28 39.55 0.0M
2024-10-28 37.81 39.71 37.81 39.00 0.0M
2024-10-25 38.61 39.11 37.75 37.85 0.0M
2024-10-24 39.51 40.00 38.15 38.60 0.0M
2024-10-23 40.99 41.16 38.51 38.56 0.0M
2024-10-22 40.01 40.65 39.63 40.65 0.0M
2024-10-21 41.20 42.00 40.24 40.36 0.0M
2024-10-18 41.03 41.31 39.39 41.31 0.0M
2024-10-17 43.58 44.74 40.41 40.70 0.0M
2024-10-16 43.54 44.41 42.94 43.96 0.0M
2024-10-15 45.50 46.01 43.40 43.73 0.0M
2024-10-14 43.18 45.50 42.45 44.83 0.0M
2024-10-11 38.77 44.17 38.71 43.22 0.0M
2024-10-10 39.80 39.80 38.15 38.66 0.0M
2024-10-09 37.80 39.80 37.62 39.40 0.0M
2024-10-08 35.34 37.88 34.77 37.55 0.0M
2024-10-07 35.45 36.01 35.10 35.51 0.0M
2024-10-04 35.36 36.29 34.19 35.90 0.0M
2024-10-03 35.60 35.60 34.36 34.40 0.0M
2024-10-02 34.73 35.55 34.23 35.49 0.0M
2024-10-01 36.94 36.94 35.00 35.01 0.0M
2024-09-30 36.40 37.64 35.97 36.60 0.0M
2024-09-27 36.87 38.08 36.45 37.00 0.0M
2024-09-26 39.69 39.79 37.11 37.35 0.0M
2024-09-25 39.52 40.50 38.89 39.00 0.0M
2024-09-24 41.26 41.70 38.06 39.64 0.0M
2024-09-23 40.68 41.40 40.39 40.39 0.0M
2024-09-20 40.37 41.00 39.42 40.42 0.0M
2024-09-19 40.53 42.85 40.01 40.45 0.0M
2024-09-18 39.45 40.80 39.30 40.18 0.0M
2024-09-17 39.50 40.52 39.02 39.02 0.0M
2024-09-16 39.33 40.40 38.35 39.84 0.0M
2024-09-13 37.76 40.05 37.76 39.77 0.0M
2024-09-12 36.98 37.54 36.14 36.89 0.0M
2024-09-11 33.31 36.35 33.31 36.35 0.0M
2024-09-10 34.37 34.80 32.40 33.92 0.0M
2024-09-09 35.07 35.97 34.44 34.44 0.0M
2024-09-06 35.21 37.34 34.50 34.61 0.0M
2024-09-05 35.97 37.41 35.81 35.81 0.0M
2024-09-04 36.90 38.28 35.73 35.98 0.0M
2024-09-03 39.90 40.49 36.87 37.53 0.0M
2024-09-02 40.05 40.95 39.34 40.00 0.0M
2024-08-30 37.29 40.61 37.20 39.24 0.0M
2024-08-29 32.21 38.50 32.00 37.33 0.0M
2024-08-28 29.16 29.35 27.37 28.01 0.0M
2024-08-27 28.37 29.04 28.35 29.04 0.0M
2024-08-26 28.76 28.93 28.17 28.25 0.0M
2024-08-23 27.37 28.60 27.05 28.01 0.0M
2024-08-22 26.55 28.00 26.55 27.30 0.0M
2024-08-21 26.77 26.78 25.89 25.89 0.0M
2024-08-20 27.61 28.34 26.35 26.35 0.0M
2024-08-19 25.78 26.95 25.78 26.95 0.0M
2024-08-16 26.14 26.23 25.59 25.59 0.0M
2024-08-15 24.41 25.95 24.11 25.95 0.0M
2024-08-14 24.16 24.26 23.69 23.70 0.0M
2024-08-13 23.12 23.93 23.12 23.86 0.0M
2024-08-12 23.42 23.43 22.98 23.01 0.0M
2024-08-09 23.38 23.47 23.10 23.37 0.0M
2024-08-08 21.74 23.01 21.74 23.00 0.0M
2024-08-07 22.72 24.00 22.50 23.43 0.0M
2024-08-06 23.31 23.48 22.36 22.36 0.0M
2024-08-05 22.08 22.70 19.80 22.31 0.0M
2024-08-02 23.91 23.91 22.02 23.08 0.0M
2024-08-01 26.90 26.90 24.30 24.48 0.0M
2024-07-31 26.11 26.62 25.92 26.62 0.0M
2024-07-30 25.84 26.94 25.50 25.64 0.0M
2024-07-29 25.33 25.64 24.69 24.69 0.0M
2024-07-26 24.49 25.34 24.45 24.75 0.0M
2024-07-25 24.62 24.84 24.01 24.61 0.0M
2024-07-24 26.94 26.94 24.53 24.53 0.0M
2024-07-23 26.91 27.45 26.91 27.25 0.0M
2024-07-22 27.50 27.65 27.02 27.02 0.0M
2024-07-19 28.23 28.23 27.61 27.99 0.0M
2024-07-18 29.34 29.43 27.92 27.92 0.0M
2024-07-17 30.18 31.41 29.18 29.90 0.0M
2024-07-16 29.61 30.69 29.50 30.61 0.0M
2024-07-15 27.45 29.60 27.45 29.26 0.0M
2024-07-12 27.76 27.76 27.00 27.00 0.0M
2024-07-11 25.77 27.93 25.77 27.18 0.0M
2024-07-10 26.09 26.55 25.45 25.76 0.0M
2024-07-09 26.01 26.95 25.80 26.20 0.0M
2024-07-08 26.51 26.70 25.54 25.82 0.0M
2024-07-05 26.71 26.96 26.45 26.45 0.0M
2024-07-04 27.02 27.02 26.70 26.92 0.0M
2024-07-03 27.19 27.64 26.75 26.92 0.0M
2024-07-02 27.49 27.87 27.31 27.31 0.0M
2024-07-01 27.97 28.27 27.75 27.90 0.0M
2024-06-28 28.48 29.13 27.85 27.98 0.0M
2024-06-27 28.70 29.24 28.33 28.33 0.0M
2024-06-26 31.08 31.16 29.50 29.70 0.0M
2024-06-25 31.67 31.67 30.36 30.60 0.0M
2024-06-24 28.20 31.83 28.19 31.36 0.0M
2024-06-21 28.38 28.49 27.67 27.72 0.0M
2024-06-20 28.64 29.23 27.45 28.20 0.0M
2024-06-19 28.26 28.51 28.23 28.51 0.0M
2024-06-18 28.67 29.40 28.00 28.54 0.0M
2024-06-17 29.13 29.16 27.81 28.60 0.0M
2024-06-14 31.54 31.57 28.72 28.72 0.0M
2024-06-13 33.66 33.82 31.09 31.09 0.0M
2024-06-12 32.41 36.00 31.82 33.22 0.0M
2024-06-11 27.91 31.54 27.91 31.54 0.0M
2024-06-10 27.67 27.76 27.67 27.76 0.0M
2024-06-07 28.91 28.91 27.54 27.85 0.0M
2024-06-06 28.77 28.77 28.28 28.52 0.0M
2024-06-05 27.88 28.13 27.88 27.91 0.0M
2024-06-04 26.22 26.98 26.20 26.98 0.0M
2024-06-03 27.24 27.52 26.49 26.49 0.0M
2024-05-31 26.77 27.34 26.50 26.50 0.0M
2024-05-30 26.12 26.85 26.12 26.85 0.0M
2024-05-29 26.93 27.09 26.12 26.70 0.0M
2024-05-28 27.82 27.82 27.02 27.17 0.0M
2024-05-27 27.50 27.82 27.50 27.51 0.0M
2024-05-24 27.30 27.99 27.30 27.65 0.0M
2024-05-23 28.51 28.92 27.55 27.72 0.0M
2024-05-22 29.71 29.91 27.50 28.32 0.0M
2024-05-21 30.24 30.56 29.31 29.95 0.0M
2024-05-20 31.35 31.35 30.55 30.55 0.0M
2024-05-17 28.77 31.20 28.69 31.00 0.0M
2024-05-16 29.71 29.77 28.64 28.83 0.0M
2024-05-15 31.13 32.30 29.68 29.68 0.0M
2024-05-14 30.00 31.38 29.62 30.82 0.0M
2024-05-13 29.38 31.22 29.38 29.58 0.0M
2024-05-10 32.05 32.69 29.43 29.49 0.0M
2024-05-09 29.45 31.27 29.45 31.27 0.0M
2024-05-08 32.48 35.15 28.80 29.13 0.0M
2024-05-07 33.71 33.83 32.71 32.97 0.0M
2024-05-06 32.84 33.71 32.53 33.38 0.0M
2024-05-03 32.13 33.67 32.13 32.28 0.0M
2024-05-02 29.96 32.08 29.96 32.00 0.0M
2024-04-30 30.88 31.58 29.87 29.87 0.0M
2024-04-29 30.94 31.73 30.94 30.99 0.0M
2024-04-26 30.40 31.45 29.61 31.25 0.0M
2024-04-25 29.41 29.51 28.45 29.51 0.0M
2024-04-24 31.11 31.11 29.65 30.37 0.0M
2024-04-23 30.15 30.92 27.26 30.89 0.0M
2024-04-22 28.77 30.10 28.64 30.04 0.0M
2024-04-19 28.84 29.57 28.66 29.15 0.0M
2024-04-18 28.83 29.65 28.66 29.20 0.0M
2024-04-17 29.07 29.73 29.00 29.07 0.0M
2024-04-16 29.28 29.28 27.85 29.05 0.0M
2024-04-15 30.25 30.95 29.18 29.18 0.0M
2024-04-12 31.41 31.82 30.47 30.47 0.0M
2024-04-11 30.94 31.47 30.74 31.17 0.0M
2024-04-10 32.92 32.92 30.72 31.00 0.0M
2024-04-09 31.22 32.30 30.95 32.22 0.0M
2024-04-08 30.20 31.59 30.20 31.52 0.0M
2024-04-05 30.08 30.76 29.25 30.28 0.0M
2024-04-04 30.96 31.74 29.52 29.52 0.0M
2024-04-03 31.31 31.75 31.09 31.09 0.0M
2024-04-02 32.22 32.66 30.56 31.60 0.0M
2024-03-28 33.70 35.20 33.70 34.10 0.0M
2024-03-27 34.90 35.10 33.20 34.00 0.0M
2024-03-26 33.70 35.50 33.70 34.70 0.0M
2024-03-25 33.10 34.30 33.10 33.90 0.0M
2024-03-22 34.90 34.90 32.90 33.40 0.0M
2024-03-21 35.70 36.10 34.60 34.60 0.0M
2024-03-20 31.10 34.60 31.10 34.60 0.0M
2024-03-19 31.10 31.50 29.90 31.20 0.0M
2024-03-18 31.20 31.80 31.10 31.80 0.0M
2024-03-15 30.90 31.20 30.40 31.00 0.0M
2024-03-14 35.50 35.90 30.30 30.90 0.0M
2024-03-13 34.20 36.90 33.90 35.40 0.0M
2024-03-12 34.30 34.40 33.30 34.40 0.0M
2024-03-11 35.60 36.00 34.10 34.10 0.0M
2024-03-08 33.30 36.20 33.30 35.40 0.0M
2024-03-07 33.20 34.40 33.20 33.60 0.0M
2024-03-06 33.60 34.90 33.30 34.10 0.0M
2024-03-05 34.30 34.50 33.00 33.10 0.0M
2024-03-04 34.90 35.90 34.40 35.90 0.0M
2024-03-01 35.10 35.20 34.00 34.70 0.0M
2024-02-29 34.10 35.90 34.10 34.80 0.0M
2024-02-28 36.50 36.50 34.70 34.70 0.0M
2024-02-27 34.60 36.40 34.20 36.20 0.0M
2024-02-26 33.70 34.50 33.60 34.50 0.0M
2024-02-23 35.30 35.60 33.80 33.80 0.0M
2024-02-22 35.30 35.60 34.50 34.60 0.0M
2024-02-21 34.60 34.70 33.30 33.80 0.0M
2024-02-20 35.20 35.60 33.80 35.00 0.0M
2024-02-19 35.50 35.70 35.20 35.70 0.0M
2024-02-16 38.40 39.00 35.30 35.30 0.0M
2024-02-15 38.70 39.10 38.20 38.60 0.0M
2024-02-14 37.80 38.70 37.40 38.00 0.0M
2024-02-13 41.80 41.80 36.60 37.00 0.0M
2024-02-12 40.50 43.60 40.30 42.00 0.0M
2024-02-09 40.70 46.10 39.00 40.70 0.0M
2024-02-08 41.90 46.20 41.60 45.70 0.0M
2024-02-07 40.50 41.80 40.10 41.30 0.0M
2024-02-06 39.00 40.40 38.20 40.40 0.0M
2024-02-05 38.00 38.60 37.00 38.50 0.0M
2024-02-02 38.40 39.20 34.70 38.00 0.0M
2024-02-01 37.90 38.50 34.70 36.40 0.0M
2024-01-31 38.80 40.70 37.60 37.60 0.0M
2024-01-30 40.70 40.70 39.10 39.20 0.0M
2024-01-29 38.20 41.00 38.20 40.30 0.0M
2024-01-26 36.80 39.50 36.80 38.00 0.0M
2024-01-25 36.80 38.60 36.40 37.50 0.0M
2024-01-24 39.00 39.60 37.10 37.60 0.0M
2024-01-23 41.30 42.10 38.50 38.50 0.0M
2024-01-22 38.80 43.50 38.80 41.10 0.0M
2024-01-19 37.00 38.70 36.40 38.70 0.0M
2024-01-18 37.30 39.40 36.40 36.70 0.0M
2024-01-17 37.20 37.70 36.40 37.70 0.0M
2024-01-16 37.90 38.90 36.90 37.40 0.0M
2024-01-15 38.30 38.30 37.80 37.80 0.0M
2024-01-12 39.00 40.10 38.00 38.10 0.0M
2024-01-11 39.60 40.40 37.70 39.10 0.0M
2024-01-10 40.50 41.00 39.40 39.70 0.0M
2024-01-09 41.60 41.60 40.00 40.00 0.0M
2024-01-08 39.20 41.80 38.90 41.40 0.0M
2024-01-05 38.50 39.90 37.40 39.20 0.0M
2024-01-04 40.40 40.80 38.70 38.70 0.0M
2024-01-03 42.10 42.70 39.70 40.00 0.0M
2024-01-02 45.20 46.50 41.80 42.50 0.0M