La bourse ferme dans 1 h 34 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,65+0,32 (+0,86 %)
À partir de 09:56AM EST. Marché ouvert.
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202437,5038,6837,4737,6537,651 343 338
22 févr. 202437,8038,7837,3037,3337,337 794 200
21 févr. 202436,9537,2635,9136,6736,677 355 500
20 févr. 202437,2238,0336,4737,9937,999 398 200
16 févr. 202440,8140,8438,1238,1438,1410 435 500
15 févr. 202441,4342,2040,9541,5641,566 638 700
14 févr. 202440,8641,6040,1440,9940,998 263 100
13 févr. 202441,5942,0839,2039,7539,7517 945 700
12 févr. 202443,7847,4443,3645,0045,0014 685 000
09 févr. 202446,2349,9942,0443,8643,8638 591 500
08 févr. 202445,7549,7445,0249,2249,2233 369 500
07 févr. 202443,9045,0842,8144,6144,6111 097 800
06 févr. 202441,6243,4541,0943,4343,4311 714 900
05 févr. 202439,9241,7139,6241,5541,5511 207 900
02 févr. 202438,2541,0438,0041,0141,0111 058 500
01 févr. 202441,0041,1237,5639,6739,6715 721 700
31 janv. 202442,1944,3440,3040,5140,5114 748 200
30 janv. 202443,0243,8242,2342,7342,738 073 200
29 janv. 202441,5444,4441,3043,7743,7715 759 900
26 janv. 202440,9343,1840,8341,3441,3410 726 600
25 janv. 202441,6841,9840,3840,7140,717 911 700
24 janv. 202442,9343,7840,2840,4940,4910 322 100
23 janv. 202445,3345,6741,8541,8841,8812 769 500
22 janv. 202444,5347,7543,2144,3544,3523 811 300
19 janv. 202440,2842,2439,4442,1742,1712 576 100
18 janv. 202441,6742,2039,5940,1440,1411 489 900
17 janv. 202440,0041,0639,3541,0141,017 274 400
16 janv. 202441,1042,4840,3140,9840,9810 842 500
12 janv. 202443,0144,1541,6541,7941,7910 920 000
11 janv. 202442,9443,5241,1642,8142,8115 402 800
10 janv. 202443,7944,9542,6643,5643,5612 016 800
09 janv. 202444,6145,4643,6744,0744,0710 287 800
08 janv. 202443,5845,9842,9545,3445,3414 566 500
05 janv. 202441,5843,9141,4443,0143,0112 933 100
04 janv. 202443,4944,6742,4142,5042,5013 357 400
03 janv. 202444,1945,4343,3543,4943,4916 484 900
02 janv. 202447,7847,9045,7246,6046,6016 486 200
29 déc. 202351,1551,8648,2549,1449,1420 281 300
28 déc. 202350,3951,4249,8851,3951,3912 768 500
27 déc. 202350,2052,4849,8051,2451,2420 787 900
26 déc. 202349,3550,8448,7650,0450,0413 918 300
22 déc. 202349,0050,1948,0949,0649,0624 447 200
21 déc. 202347,4448,9246,9247,9447,9429 678 400
20 déc. 202351,0051,8845,4845,5145,5146 132 200
19 déc. 202346,1651,5646,0350,4650,4658 396 000
18 déc. 202340,8644,6240,6143,7043,7022 009 500
15 déc. 202345,2445,9443,1743,9743,9721 245 500
14 déc. 202345,0046,9642,9044,8444,8430 051 100
13 déc. 202339,9044,7238,7144,4044,4030 974 600
12 déc. 202340,1040,1737,8039,5239,5221 149 300
11 déc. 202342,1542,8638,6539,9239,9229 495 100
08 déc. 202339,2842,4238,6142,0742,0727 475 700
07 déc. 202337,7839,8337,2539,4139,4119 327 500
06 déc. 202338,7141,8938,2838,3838,3837 398 600
05 déc. 202338,0138,6436,1238,1938,1920 577 000
04 déc. 202337,0639,1136,5638,5638,5627 938 300
01 déc. 202334,2037,9433,8237,6737,6733 193 400
30 nov. 202333,8234,8932,8134,4134,4121 455 100
29 nov. 202332,6634,9632,6034,1234,1234 864 700
28 nov. 202329,8733,0528,8332,7532,7544 306 000
27 nov. 202327,0830,3527,0529,3729,3745 419 500
24 nov. 202325,5426,5525,0226,2326,236 819 200
22 nov. 202325,5026,0725,0925,5725,579 655 500
21 nov. 202325,0325,2824,1825,0325,038 310 000
20 nov. 202324,8025,9524,0425,4625,4610 962 800
17 nov. 202324,8325,2224,4024,7924,7911 289 700
16 nov. 202325,4625,5824,2724,5424,5414 409 300
15 nov. 202325,3427,0025,1525,9825,9819 694 600
14 nov. 202324,8626,2024,5925,5625,5622 925 200
13 nov. 202322,2523,2021,8822,8822,8810 313 600
10 nov. 202324,7024,7521,8722,4322,4327 831 500
09 nov. 202324,9727,1624,4324,8624,8647 263 500
08 nov. 202321,5122,1920,2021,7621,7621 472 500
07 nov. 202321,7122,3821,0622,0922,0910 337 300
06 nov. 202322,4222,5921,1921,7121,7111 478 800
03 nov. 202321,7823,1421,7622,4322,4319 359 900
02 nov. 202319,6121,1019,5721,0421,0425 182 700
01 nov. 202317,7017,8616,8517,6117,619 481 500
31 oct. 202317,4017,8616,8817,6117,619 675 700
30 oct. 202317,3517,7416,5017,1017,109 911 200
27 oct. 202317,6417,7816,8016,9316,9312 059 400
26 oct. 202316,8217,7416,3817,4217,4215 506 800
25 oct. 202317,9517,9715,9716,6416,6425 448 400
24 oct. 202318,8219,9818,8219,5619,5610 978 600
23 oct. 202317,9019,0017,1818,5018,509 412 500
20 oct. 202318,0618,5117,6618,2518,258 660 500
19 oct. 202318,7119,2118,2418,2918,299 560 600
18 oct. 202319,7020,4218,5118,8018,8014 285 700
17 oct. 202318,5920,0818,4419,9719,9712 655 300
16 oct. 202318,2619,0317,8718,8818,8810 493 200
13 oct. 202318,6718,7917,7318,0018,0010 978 800
12 oct. 202320,2020,3518,5718,6018,6012 163 700
11 oct. 202319,7820,5819,3620,1320,1311 973 200
10 oct. 202318,9520,2618,6519,7019,7012 294 000
09 oct. 202317,5218,9217,4518,7918,7910 760 300
06 oct. 202316,8518,2716,6917,9417,9413 385 700
05 oct. 202317,6217,8216,9917,5117,5110 890 300
04 oct. 202318,5518,9317,4817,9017,9013 247 600
03 oct. 202320,0020,1817,9418,2818,2818 377 800
02 oct. 202321,1821,4520,2520,4520,459 694 900
*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...