La bourse ferme dans 5 h 35 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
12,81+0,23 (+1,83 %)
À la clôture : 04:00PM EST
12,99 +0,18 (+1,41 %)
Avant Bourse : 05:49AM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 202212,7013,2812,5912,8112,8112 268 600
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 668 700
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 150 400
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 681 000
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
12 sept. 202226,5827,2625,8626,7926,799 458 600
09 sept. 202224,1026,4224,0026,2526,2512 587 100
08 sept. 202222,4923,7722,2523,7023,708 698 100
07 sept. 202222,2423,4621,9023,0623,068 075 800
06 sept. 202222,3022,9921,3422,3022,309 480 300
02 sept. 202223,4523,7322,1222,4522,4510 258 300
01 sept. 202223,2523,3021,9623,1623,1610 014 200
31 août 202224,4925,1423,4223,4323,4311 030 300
30 août 202224,3324,9922,7923,5423,5412 017 200
29 août 202223,7324,9723,4623,9923,9913 466 300
26 août 202227,4328,8024,0524,5724,5739 517 200
25 août 202230,8331,4229,7031,2331,2318 539 900
24 août 202229,9330,8129,0930,2330,238 143 100
23 août 202229,6830,4828,9129,3229,3210 186 600
22 août 202229,6031,7828,8829,4929,4912 755 000
19 août 202234,0334,0330,3330,9230,9216 673 200
18 août 202237,2637,2635,2835,7535,759 823 300
17 août 202238,5438,7336,2837,3937,3911 934 800
16 août 202238,4440,9737,2839,9139,9112 624 900
15 août 202238,5840,7738,3938,4238,4210 247 400
12 août 202237,7439,4236,6439,1939,1910 939 200
11 août 202238,4539,4036,0736,9736,9715 935 600
10 août 202235,9037,9535,1936,7836,7815 009 900
09 août 202233,4234,3931,8532,5832,5810 750 800
08 août 202233,3537,0033,2934,9034,9014 959 600
05 août 202230,6033,7230,1433,4033,4015 187 200
04 août 202232,0633,3831,4132,5532,5513 184 300
03 août 202229,0331,9229,0331,8931,8917 970 600
02 août 202226,4628,8126,3928,1528,1511 874 100
01 août 202226,3428,2025,5727,1727,1710 383 400
29 juil. 202226,4227,6325,8426,8426,8412 763 100
28 juil. 202225,8726,6524,1825,8325,8312 246 900
27 juil. 202224,2326,5323,2926,0426,0417 866 700
26 juil. 202224,9524,9522,9223,1023,1012 608 900
25 juil. 202226,5127,0025,5226,1726,177 735 300
22 juil. 202229,4130,3026,1126,7726,7715 974 100
21 juil. 202229,0630,7328,5829,7529,7516 379 200
20 juil. 202226,4129,7526,0329,6729,6723 299 200
19 juil. 202224,4826,0823,5226,0326,0313 178 200
18 juil. 202223,7225,4723,6323,8423,8418 688 800
15 juil. 202222,4923,0821,1523,0623,0614 497 300
14 juil. 202220,6122,8420,1821,8221,8220 137 000
13 juil. 202220,7721,2920,0520,7920,7916 234 900
12 juil. 202221,6822,8621,0122,2022,2014 400 700
11 juil. 202222,9023,2921,0521,3721,3711 487 600
*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...