La bourse est fermée

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,15-2,99 (-14,14 %)
À la clôture : 04:00PM EST
18,39 +0,24 (+1,32 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202319,2920,5018,0318,1518,1528 812 100
02 févr. 202318,7722,7518,7221,1421,1439 691 200
01 févr. 202315,9718,0315,5717,7217,7222 555 200
31 janv. 202315,3516,5014,8616,1916,1917 316 700
30 janv. 202315,6616,1115,0515,1015,1015 513 800
27 janv. 202314,3816,5914,2216,2416,2424 287 400
26 janv. 202314,7515,2313,8114,3614,3616 196 500
25 janv. 202313,3814,2412,8614,1414,1422 855 200
24 janv. 202315,1216,0514,1914,3214,3220 382 600
23 janv. 202314,5315,8214,2115,4515,4524 866 000
20 janv. 202312,5514,3012,2814,3014,3020 346 100
19 janv. 202312,4212,6911,9112,2512,2520 007 200
18 janv. 202313,8014,5712,9012,9812,9822 009 500
17 janv. 202312,8813,5512,5513,4513,4514 529 000
13 janv. 202311,7512,9411,7112,8812,8818 992 500
12 janv. 202311,4712,2110,8412,2012,2021 853 500
11 janv. 202310,1811,3510,0411,3211,3223 287 900
10 janv. 20239,3110,089,1010,0610,0612 314 300
09 janv. 20239,319,829,219,439,4313 617 600
06 janv. 20239,109,348,809,069,0612 452 100
05 janv. 20239,679,729,189,199,1911 763 800
04 janv. 20239,3510,059,149,899,8916 311 100
03 janv. 202310,0210,238,959,109,1014 783 500
30 déc. 20229,459,729,329,679,6710 414 400
29 déc. 20229,209,959,049,669,6616 966 600
28 déc. 20228,819,198,769,039,0311 056 200
27 déc. 20228,979,168,638,918,9114 115 500
23 déc. 20229,059,398,889,199,1910 908 900
22 déc. 20229,369,368,629,159,1514 698 900
21 déc. 20229,509,699,139,519,5111 727 000
20 déc. 20229,319,849,169,449,4411 482 300
19 déc. 202210,0010,089,349,489,4813 538 900
16 déc. 202210,2610,459,7710,1210,1219 028 000
15 déc. 202210,8811,0910,3610,3710,3717 409 000
14 déc. 202211,7212,4411,2811,3011,3018 396 600
13 déc. 202213,3913,7311,5811,7811,7822 475 100
12 déc. 202211,3512,2911,3012,2712,2713 905 700
09 déc. 202211,5511,6711,2511,3411,3412 779 200
08 déc. 202211,5211,8910,6911,6211,6223 607 400
07 déc. 202211,8111,8611,2311,3411,3418 377 000
06 déc. 202213,0213,0211,9011,9711,9715 272 600
05 déc. 202214,4415,0512,9513,0013,0015 194 200
02 déc. 202213,8014,6313,7214,6214,6210 818 700
01 déc. 202214,2814,6413,7514,4114,4114 360 500
30 nov. 202212,9414,0112,4113,9213,9222 052 600
29 nov. 202212,7013,2812,5912,8112,8112 296 600
28 nov. 202212,8613,9312,5212,5812,5815 072 000
25 nov. 202213,1513,2212,8613,0813,085 798 100
23 nov. 202212,8013,4312,4913,3113,3112 481 400
22 nov. 202212,8913,1112,3812,6712,6710 459 600
21 nov. 202213,1513,3012,3512,9612,9614 582 300
18 nov. 202215,2515,2913,3813,5113,5115 693 500
17 nov. 202214,3214,8213,8714,5914,5913 060 100
16 nov. 202216,7616,9014,8515,1215,1217 886 800
15 nov. 202217,4518,4916,9217,3117,3117 878 300
14 nov. 202216,7016,9716,0616,2816,2816 879 200
11 nov. 202214,9717,4514,7517,0117,0126 203 600
10 nov. 202213,7315,4713,3714,9914,9932 972 400
09 nov. 202213,3513,7511,9412,1012,1037 197 100
08 nov. 202215,6416,9315,0515,6415,6424 061 600
07 nov. 202216,4116,5515,1315,6315,6313 895 100
04 nov. 202217,1517,2815,5616,1216,1216 705 800
03 nov. 202217,3617,6316,6616,6716,6710 852 800
02 nov. 202219,4919,5017,5917,6017,6013 279 400
01 nov. 202221,2421,6819,4519,4619,469 010 700
31 oct. 202220,5820,9019,9520,0720,078 519 800
28 oct. 202219,9720,5719,2920,3220,328 111 500
27 oct. 202220,9621,9620,2320,6220,629 667 000
26 oct. 202220,1421,9319,9220,5620,5611 064 800
25 oct. 202218,1820,8218,1820,6220,6215 168 700
24 oct. 202218,1518,1716,7418,0518,0512 450 400
21 oct. 202217,7918,3517,1218,3018,3011 480 000
20 oct. 202217,9419,1517,5918,0318,0310 098 500
19 oct. 202219,1419,1817,6217,9117,9111 712 200
18 oct. 202219,6520,0818,5419,5319,5312 631 700
17 oct. 202218,1319,1818,0818,4318,4311 738 500
14 oct. 202219,3819,7017,2617,2717,2711 571 300
13 oct. 202218,2219,4817,2818,7618,7613 756 400
12 oct. 202219,4520,0819,1319,8119,819 071 200
11 oct. 202218,5619,9817,5719,3519,3512 519 800
10 oct. 202219,1619,2017,9418,5918,597 217 300
07 oct. 202219,9520,1318,4318,9018,9011 565 300
06 oct. 202220,8221,4820,2720,9520,958 137 300
05 oct. 202220,6521,1520,0120,9220,928 577 200
04 oct. 202219,8721,9019,8521,6121,6115 080 500
03 oct. 202218,8019,3518,3619,0119,019 326 000
30 sept. 202218,9019,7518,6318,7618,767 754 000
29 sept. 202220,1720,1918,5019,0619,0612 750 100
28 sept. 202219,6020,9919,3020,6620,669 943 300
27 sept. 202219,6220,6319,1619,3919,3910 700 100
26 sept. 202219,3220,5018,8519,0419,049 896 500
23 sept. 202219,8320,1418,7519,2819,2812 479 400
22 sept. 202221,6121,6419,7520,0020,0011 635 500
21 sept. 202222,1723,1021,3221,3321,3311 401 100
20 sept. 202222,3523,2321,9322,1422,149 127 200
19 sept. 202222,2122,8821,6322,7022,708 225 000
16 sept. 202223,4923,7222,1522,3022,3013 959 500
15 sept. 202222,7125,1222,6423,9923,9917 424 500
14 sept. 202224,1024,3723,1024,3324,338 043 500
13 sept. 202224,5125,2424,0324,1924,1910 929 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...