Affirm Holdings

AFRM
🏛️ 독일 →
64.76
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 85.80 87.20 85.60 86.00 0.0M
2021-12-29 89.80 91.00 85.20 87.60 0.0M
2021-12-28 92.60 95.40 89.00 90.00 0.0M
2021-12-27 89.00 95.20 88.80 93.80 0.0M
2021-12-23 88.40 90.40 86.00 90.00 0.0M
2021-12-22 91.00 92.80 87.80 87.80 0.0M
2021-12-21 89.20 91.80 86.40 91.80 0.0M
2021-12-20 85.60 87.60 80.40 86.00 0.0M
2021-12-17 85.80 90.20 81.60 85.60 0.0M
2021-12-16 101.50 103.50 81.40 86.60 0.0M
2021-12-15 91.80 100.00 90.40 98.60 0.0M
2021-12-14 97.40 97.40 90.20 94.40 0.0M
2021-12-13 100.00 103.00 95.60 97.60 0.0M
2021-12-10 104.00 109.00 99.20 101.50 0.0M
2021-12-09 113.00 114.00 102.50 106.00 0.0M
2021-12-08 109.00 113.50 104.50 111.50 0.0M
2021-12-07 101.50 110.50 101.50 108.00 0.0M
2021-12-06 96.00 102.00 87.20 98.60 0.0M
2021-12-03 101.00 102.00 92.20 95.60 0.0M
2021-12-02 104.00 105.50 98.80 101.00 0.0M
2021-12-01 113.00 116.00 101.50 103.00 0.0M
2021-11-30 116.00 118.00 111.50 111.50 0.0M
2021-11-29 122.50 124.00 115.00 118.50 0.0M
2021-11-26 118.00 121.50 108.50 120.00 0.0M
2021-11-25 120.50 121.50 117.50 119.50 0.0M
2021-11-24 114.50 119.50 111.00 118.50 0.0M
2021-11-23 107.50 115.00 104.50 114.50 0.0M
2021-11-22 122.00 125.00 106.00 110.00 0.0M
2021-11-19 123.50 125.00 118.00 120.00 0.0M
2021-11-18 134.50 137.00 122.50 122.50 0.0M
2021-11-17 134.50 140.00 133.00 133.50 0.0M
2021-11-16 129.50 135.50 126.00 133.50 0.0M
2021-11-15 130.50 134.00 127.00 129.50 0.0M
2021-11-12 140.00 140.00 125.00 129.50 0.0M
2021-11-11 148.00 151.00 128.50 132.00 0.0M
2021-11-10 128.50 130.50 115.50 117.00 0.0M
2021-11-09 138.50 140.00 133.50 136.00 0.0M
2021-11-08 141.50 151.50 139.00 141.50 0.0M
2021-11-05 141.00 143.50 139.00 142.00 0.0M
2021-11-04 139.50 146.00 139.50 141.00 0.0M
2021-11-03 134.50 140.00 133.50 139.50 0.0M
2021-11-02 132.00 134.00 128.50 133.00 0.0M
2021-11-01 142.00 144.00 129.50 132.00 0.0M
2021-10-29 137.00 142.50 133.50 140.00 0.0M
2021-10-28 135.00 139.00 131.50 138.50 0.0M
2021-10-27 132.50 138.00 130.00 130.00 0.0M
2021-10-26 138.50 139.50 127.50 131.50 0.0M
2021-10-25 131.00 143.00 131.00 137.00 0.0M
2021-10-22 134.00 135.50 129.50 133.00 0.0M
2021-10-21 126.50 134.50 125.00 132.50 0.0M
2021-10-20 132.00 135.00 126.00 126.50 0.0M
2021-10-19 136.00 138.00 132.00 133.50 0.0M
2021-10-18 126.00 137.50 124.50 135.00 0.0M
2021-10-15 129.00 131.50 126.00 126.00 0.0M
2021-10-14 129.00 133.00 124.00 128.50 0.0M
2021-10-13 122.00 129.50 121.50 125.50 0.0M
2021-10-12 115.00 124.00 113.50 123.00 0.0M
2021-10-11 123.00 126.50 116.00 117.00 0.0M
2021-10-08 115.00 125.00 114.00 122.50 0.0M
2021-10-07 118.00 120.50 113.00 115.50 0.0M
2021-10-06 96.20 120.00 92.60 115.00 0.0M
2021-10-05 93.60 97.80 92.80 97.20 0.0M
2021-10-04 101.00 101.00 92.00 93.00 0.0M
2021-10-01 103.00 103.50 97.80 102.50 0.0M
2021-09-30 99.80 104.50 97.60 102.00 0.0M
2021-09-29 101.50 103.50 96.00 97.00 0.0M
2021-09-28 110.50 110.50 97.00 98.40 0.0M
2021-09-27 107.00 115.00 104.50 109.50 0.0M
2021-09-24 107.50 113.50 105.00 106.00 0.0M
2021-09-23 98.00 108.50 96.20 107.50 0.0M
2021-09-22 91.40 98.20 91.40 97.60 0.0M
2021-09-21 93.20 94.80 88.80 92.60 0.0M
2021-09-20 98.60 98.60 89.00 92.00 0.0M
2021-09-17 100.00 103.00 97.60 99.00 0.0M
2021-09-16 93.20 101.50 92.20 99.80 0.0M
2021-09-15 91.80 94.80 90.80 93.00 0.0M
2021-09-14 92.80 97.20 89.00 90.80 0.0M
2021-09-13 107.00 109.50 87.80 92.80 0.0M
2021-09-10 93.00 106.50 89.40 105.00 0.0M
2021-09-09 74.40 78.00 74.00 77.80 0.0M
2021-09-08 78.00 79.40 73.60 74.00 0.0M
2021-09-07 78.20 80.60 77.60 77.60 0.0M
2021-09-06 76.00 78.20 76.00 78.20 0.0M
2021-09-03 82.80 84.20 78.40 78.80 0.0M
2021-09-02 83.80 84.80 80.80 83.60 0.0M
2021-09-01 82.20 83.00 79.60 81.60 0.0M
2021-08-31 84.60 85.40 76.20 80.40 0.0M
2021-08-30 77.80 87.40 75.40 84.40 0.0M
2021-08-27 57.80 58.60 57.00 57.40 0.0M
2021-08-26 62.20 62.40 59.40 59.40 0.0M
2021-08-25 59.00 62.40 58.20 62.20 0.0M
2021-08-24 58.20 60.00 57.40 58.40 0.0M
2021-08-23 55.80 57.80 55.20 57.80 0.0M
2021-08-20 54.60 55.00 53.80 54.60 0.0M
2021-08-19 54.40 55.40 54.00 54.80 0.0M
2021-08-18 54.60 56.20 53.00 55.40 0.0M
2021-08-17 54.60 56.20 53.00 54.60 0.0M
2021-08-16 56.20 56.20 53.20 54.00 0.0M
2021-08-13 57.60 58.20 54.80 54.80 0.0M
2021-08-12 60.00 60.00 57.20 57.60 0.0M
2021-08-11 55.60 58.40 55.20 58.40 0.0M
2021-08-10 56.60 56.60 55.80 55.80 0.0M
2021-08-09 57.60 57.60 56.20 56.20 0.0M
2021-08-06 57.40 57.40 54.80 57.40 0.0M
2021-08-05 56.60 59.80 55.00 59.40 0.0M
2021-08-04 57.60 59.60 56.40 57.20 0.0M
2021-08-03 55.20 57.80 51.00 56.60 0.0M
2021-08-02 48.60 55.40 48.60 55.00 0.0M
2021-07-30 50.20 51.20 47.30 47.30 0.0M
2021-07-29 51.20 52.20 50.80 52.20 0.0M
2021-07-28 50.20 51.80 50.20 51.80 0.0M
2021-07-27 50.80 50.80 47.70 50.20 0.0M
2021-07-26 49.60 50.60 49.60 50.60 0.0M
2021-07-23 49.60 50.20 49.60 50.20 0.0M
2021-07-22 51.60 51.60 49.80 49.80 0.0M
2021-07-21 48.80 52.00 48.80 51.40 0.0M
2021-07-20 48.00 48.00 48.00 48.00 0.0M
2021-07-19 48.30 48.30 46.40 47.30 0.0M
2021-07-16 48.20 48.70 48.20 48.70 0.0M
2021-07-15 48.70 49.40 48.20 48.20 0.0M
2021-07-14 49.50 50.80 47.80 48.20 0.0M
2021-07-13 55.40 55.40 48.00 48.90 0.0M
2021-07-12 56.40 57.40 55.00 55.00 0.0M
2021-07-09 53.60 54.60 53.60 54.60 0.0M
2021-07-08 54.00 54.00 51.20 53.00 0.0M
2021-07-07 54.00 55.00 54.00 54.80 0.0M
2021-07-06 57.60 58.40 57.60 58.40 0.0M
2021-07-05 57.60 58.00 57.40 58.00 0.0M
2021-07-02 57.60 58.00 57.40 58.00 0.0M
2021-07-01 56.60 57.60 56.00 57.60 0.0M
2021-06-30 55.60 58.00 55.60 57.80 0.0M
2021-06-29 53.80 57.40 53.80 56.60 0.0M
2021-06-28 53.80 54.00 53.60 53.60 0.0M
2021-06-25 55.80 55.80 53.60 53.60 0.0M
2021-06-24 55.40 56.60 55.20 55.80 0.0M
2021-06-23 53.60 55.00 52.80 54.40 0.0M
2021-06-22 53.20 53.20 51.60 53.00 0.0M
2021-06-21 57.00 57.80 53.60 53.60 0.0M
2021-06-18 58.80 58.80 57.60 58.00 0.0M
2021-06-17 55.80 58.80 55.80 58.40 0.0M
2021-06-16 56.40 56.40 56.20 56.20 0.0M
2021-06-15 57.20 57.20 55.00 55.40 0.0M
2021-06-14 56.60 58.40 56.00 56.60 0.0M
2021-06-11 53.00 56.60 53.00 56.20 0.0M
2021-06-10 49.90 52.40 49.90 52.40 0.0M
2021-06-09 52.00 52.80 50.20 50.20 0.0M
2021-06-08 51.00 52.00 51.00 51.80 0.0M
2021-06-07 49.50 49.90 48.90 49.90 0.0M
2021-06-04 51.80 52.20 49.20 49.20 0.0M
2021-06-03 53.60 53.60 52.80 53.20 0.0M
2021-06-02 51.80 53.60 51.80 53.20 0.0M
2021-06-01 49.40 52.20 49.40 50.60 0.0M
2021-05-31 50.00 50.00 49.20 49.20 0.0M
2021-05-28 46.80 49.90 46.80 49.90 0.0M
2021-05-27 46.90 46.90 46.10 46.80 0.0M
2021-05-26 44.70 47.20 43.40 46.90 0.0M
2021-05-25 44.00 44.20 43.20 44.20 0.0M
2021-05-24 43.50 44.00 42.70 43.40 0.0M
2021-05-21 45.30 46.00 44.70 46.00 0.0M
2021-05-20 41.60 46.20 41.60 44.50 0.0M
2021-05-19 40.90 41.00 40.00 41.00 0.0M
2021-05-18 42.30 43.10 41.50 42.20 0.0M
2021-05-17 45.00 45.00 41.30 41.70 0.0M
2021-05-14 40.50 44.90 39.90 44.60 0.0M
2021-05-13 41.40 42.10 39.10 40.20 0.0M
2021-05-12 46.30 46.40 41.00 41.20 0.0M
2021-05-11 45.90 46.40 38.80 45.70 0.0M
2021-05-10 45.00 47.30 43.10 47.30 0.0M
2021-05-07 45.80 48.30 44.40 44.90 0.0M
2021-05-06 48.60 48.70 43.90 43.90 0.0M
2021-05-05 51.80 52.80 47.20 47.80 0.0M
2021-05-04 55.80 56.00 50.40 51.80 0.0M
2021-05-03 59.40 59.40 55.20 55.20 0.0M
2021-04-30 60.60 60.60 58.80 58.80 0.0M
2021-04-29 64.60 64.80 61.00 61.00 0.0M
2021-04-28 63.00 63.80 62.60 63.80 0.0M
2021-04-27 65.20 65.20 62.60 63.00 0.0M
2021-04-26 61.60 64.80 61.00 64.20 0.0M
2021-04-23 57.40 61.60 57.40 61.60 0.0M
2021-04-22 56.20 58.00 55.80 56.60 0.0M
2021-04-21 54.00 56.00 53.00 55.80 0.0M
2021-04-20 54.40 54.60 52.20 53.20 0.0M
2021-04-19 58.60 58.60 54.20 55.00 0.0M
2021-04-16 57.60 58.40 56.40 58.20 0.0M
2021-04-15 58.00 58.40 57.20 57.20 0.0M
2021-04-14 58.74 59.80 57.90 59.12 0.0M
2021-04-13 57.36 58.00 55.06 57.66 0.0M
2021-04-12 58.78 60.08 56.52 57.34 0.0M
2021-04-09 59.00 59.84 57.40 59.26 0.0M
2021-04-08 60.68 60.68 57.84 58.40 0.0M
2021-04-07 61.98 62.02 58.96 60.26 0.0M
2021-04-06 58.24 61.34 58.10 61.34 0.0M
2021-04-01 61.54 63.00 59.70 59.70 0.0M
2021-03-31 56.56 60.68 56.56 60.38 0.0M
2021-03-30 58.88 59.66 56.02 57.06 0.0M
2021-03-29 58.54 61.74 58.54 61.74 0.0M
2021-03-26 59.94 61.00 57.30 58.10 0.0M
2021-03-25 61.66 62.12 58.00 58.98 0.0M
2021-03-24 67.32 67.32 61.58 61.96 0.0M
2021-03-23 68.96 68.96 66.50 66.50 0.0M
2021-03-22 65.92 70.10 65.88 68.74 0.0M
2021-03-19 63.42 64.86 60.64 64.82 0.0M
2021-03-18 68.50 68.50 61.46 62.74 0.0M
2021-03-17 67.14 68.02 65.00 67.46 0.0M
2021-03-16 68.98 70.16 67.48 67.84 0.0M
2021-03-15 67.44 68.80 66.78 68.54 0.0M
2021-03-12 67.82 68.30 63.56 65.54 0.0M
2021-03-11 69.48 70.32 67.96 67.96 0.0M
2021-03-10 68.68 71.52 67.00 67.42 0.0M
2021-03-09 62.80 67.88 62.80 66.34 0.0M
2021-03-08 68.40 68.40 62.38 62.98 0.0M
2021-03-05 67.98 70.26 60.14 68.58 0.0M
2021-03-04 69.56 70.92 64.56 70.58 0.0M
2021-03-03 76.78 77.02 69.96 71.72 0.0M
2021-03-02 75.92 80.50 75.66 76.00 0.0M
2021-03-01 80.50 82.52 75.86 76.00 0.0M
2021-02-26 74.38 80.00 73.30 78.64 0.0M
2021-02-25 84.18 84.18 73.58 77.20 0.0M
2021-02-24 83.86 86.00 81.88 84.46 0.0M
2021-02-23 86.56 86.56 74.92 84.08 0.0M
2021-02-22 88.58 88.58 84.22 86.08 0.0M
2021-02-19 87.04 92.80 86.88 87.66 0.0M
2021-02-18 94.40 94.40 87.10 87.10 0.0M
2021-02-17 98.76 99.48 91.98 93.88 0.0M
2021-02-16 104.35 105.85 95.16 98.46 0.0M
2021-02-15 105.50 105.85 104.00 104.30 0.0M
2021-02-12 108.00 112.05 99.00 104.55 0.0M
2021-02-11 114.60 116.65 108.05 115.65 0.0M
2021-02-10 110.85 120.00 108.70 112.45 0.0M
2021-02-09 102.95 119.95 95.00 107.55 0.0M
2021-02-08 88.58 102.15 87.84 101.80 0.0M
2021-02-05 91.08 92.02 85.48 86.76 0.0M
2021-02-04 93.88 95.00 88.94 91.02 0.0M
2021-02-03 97.08 98.30 91.26 92.46 0.0M
2021-02-02 90.22 99.08 89.10 94.62 0.0M
2021-02-01 82.54 89.34 81.20 89.34 0.0M
2021-01-29 83.26 84.48 81.30 81.80 0.0M
2021-01-28 84.02 87.56 81.48 84.36 0.0M
2021-01-27 90.34 91.68 84.12 84.42 0.0M
2021-01-26 92.84 94.90 90.10 90.10 0.0M
2021-01-25 99.72 102.00 89.76 93.36 0.0M
2021-01-22 89.70 98.86 87.92 98.86 0.0M
2021-01-21 88.50 90.68 86.48 89.20 0.0M
2021-01-20 91.66 93.64 85.36 87.74 0.0M
2021-01-19 99.08 99.10 88.78 93.40 0.0M
2021-01-18 97.40 99.50 96.39 98.00 0.0M