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
2022-12-30 9.22 9.22 9.00 9.00 0.0M
2022-12-29 8.44 9.28 8.44 9.04 0.0M
2022-12-28 8.32 8.62 8.32 8.58 0.0M
2022-12-27 8.64 8.66 8.18 8.28 0.0M
2022-12-23 8.48 8.78 8.46 8.58 0.0M
2022-12-22 8.84 8.84 8.22 8.48 0.0M
2022-12-21 8.96 9.12 8.84 8.98 0.0M
2022-12-20 8.88 9.14 8.70 8.80 0.0M
2022-12-19 9.44 9.74 8.84 8.94 0.0M
2022-12-16 9.84 9.84 9.26 9.54 0.0M
2022-12-15 10.60 10.65 9.80 9.80 0.0M
2022-12-14 11.15 11.35 10.55 10.60 0.0M
2022-12-13 11.75 12.95 10.95 11.10 0.0M
2022-12-12 10.70 11.55 10.70 11.55 0.0M
2022-12-09 10.60 11.00 10.60 10.80 0.0M
2022-12-08 10.70 11.30 10.30 10.95 0.0M
2022-12-07 11.60 11.60 10.75 10.80 0.0M
2022-12-06 12.55 12.55 11.35 11.45 0.0M
2022-12-05 13.80 13.95 12.40 12.55 0.0M
2022-12-02 13.50 13.80 13.00 13.80 0.0M
2022-12-01 13.50 13.90 13.10 13.65 0.0M
2022-11-30 12.55 13.40 12.05 13.40 0.0M
2022-11-29 12.30 12.85 12.30 12.45 0.0M
2022-11-28 12.45 13.35 12.15 12.15 0.0M
2022-11-25 13.05 13.05 12.40 12.55 0.0M
2022-11-24 12.95 13.20 12.95 13.20 0.0M
2022-11-23 12.40 12.85 12.20 12.80 0.0M
2022-11-22 12.70 12.70 12.10 12.25 0.0M
2022-11-21 13.10 13.25 12.05 12.45 0.0M
2022-11-18 14.15 14.75 13.00 13.10 0.0M
2022-11-17 14.90 14.90 13.50 14.05 0.0M
2022-11-16 16.55 16.85 14.35 14.35 0.0M
2022-11-15 15.95 17.75 15.95 16.90 0.0M
2022-11-14 16.50 16.60 15.60 15.95 0.0M
2022-11-11 15.00 16.80 14.50 16.75 0.0M
2022-11-10 12.20 15.10 12.20 14.75 0.0M
2022-11-09 13.75 14.30 11.95 12.00 0.1M
2022-11-08 15.70 16.75 15.20 15.60 0.0M
2022-11-07 16.30 16.35 15.20 15.60 0.0M
2022-11-04 17.70 17.70 15.70 16.15 0.0M
2022-11-03 18.05 18.25 16.90 17.25 0.0M
2022-11-02 20.10 20.10 17.95 18.15 0.0M
2022-11-01 20.50 21.20 20.00 20.00 0.0M
2022-10-31 20.30 20.90 20.30 20.40 0.0M
2022-10-28 19.90 20.30 19.50 20.30 0.0M
2022-10-27 20.50 21.30 20.30 20.70 0.0M
2022-10-26 20.20 21.70 20.20 20.30 0.0M
2022-10-25 18.25 20.80 18.05 20.70 0.0M
2022-10-24 18.60 18.90 17.00 18.10 0.0M
2022-10-21 18.15 18.45 17.60 18.45 0.0M
2022-10-20 18.10 19.30 17.75 18.60 0.0M
2022-10-19 20.40 20.40 18.20 18.20 0.0M
2022-10-18 19.30 20.10 18.95 19.65 0.0M
2022-10-17 17.95 19.40 17.95 18.65 0.0M
2022-10-14 19.00 19.75 17.80 17.80 0.0M
2022-10-13 20.30 20.50 17.95 19.25 0.0M
2022-10-12 20.10 20.50 19.40 20.40 0.0M
2022-10-11 19.40 20.10 18.15 19.75 0.0M
2022-10-10 19.40 19.70 18.55 19.10 0.0M
2022-10-07 21.30 21.30 18.95 19.35 0.0M
2022-10-06 21.20 21.20 21.10 21.20 0.0M
2022-10-05 21.60 21.60 20.50 21.10 0.0M
2022-10-04 19.75 21.90 19.75 21.50 0.0M
2022-10-03 18.90 19.55 18.90 19.05 0.0M
2022-09-30 19.65 20.10 19.25 19.25 0.0M
2022-09-29 21.00 21.00 19.00 19.45 0.0M
2022-09-28 20.10 21.50 19.65 21.40 0.0M
2022-09-27 20.10 21.20 20.10 20.20 0.0M
2022-09-26 20.00 21.20 19.90 20.00 0.0M
2022-09-23 20.20 20.50 19.60 19.65 0.0M
2022-09-22 21.20 22.20 20.20 20.20 0.0M
2022-09-21 22.20 23.10 21.60 21.80 0.0M
2022-09-20 22.90 22.90 22.30 22.30 0.0M
2022-09-19 22.30 22.40 21.80 22.40 0.0M
2022-09-16 23.10 23.70 22.20 22.30 0.0M
2022-09-15 24.70 25.10 22.50 23.90 0.0M
2022-09-14 24.50 24.50 23.20 23.90 0.0M
2022-09-13 26.70 26.70 24.10 24.20 0.0M
2022-09-12 25.90 26.50 25.80 26.20 0.0M
2022-09-09 23.80 26.20 23.80 25.70 0.0M
2022-09-08 23.30 23.70 22.30 23.70 0.0M
2022-09-07 22.60 23.40 22.50 23.40 0.0M
2022-09-06 22.80 23.10 21.70 22.60 0.0M
2022-09-05 22.60 22.80 22.60 22.80 0.0M
2022-09-02 23.10 24.00 22.20 22.50 0.0M
2022-09-01 22.60 23.20 22.30 23.20 0.0M
2022-08-31 23.50 24.90 23.40 23.60 0.0M
2022-08-30 24.10 24.70 22.80 23.20 0.0M
2022-08-29 24.10 24.70 23.50 23.90 0.0M
2022-08-26 26.80 28.30 24.30 24.70 0.0M
2022-08-25 30.70 31.70 30.00 31.40 0.0M
2022-08-24 29.90 30.90 29.50 30.10 0.0M
2022-08-23 30.00 30.70 29.00 29.50 0.0M
2022-08-22 30.60 30.60 29.00 29.20 0.0M
2022-08-19 35.00 35.40 30.30 30.80 0.0M
2022-08-18 36.60 37.50 34.90 35.60 0.0M
2022-08-17 39.20 39.30 35.90 36.70 0.0M
2022-08-16 38.30 40.20 36.70 39.20 0.0M
2022-08-15 38.50 39.40 37.30 37.90 0.0M
2022-08-12 36.00 38.40 36.00 38.10 0.0M
2022-08-11 36.30 38.00 35.20 35.80 0.0M
2022-08-10 32.30 36.50 31.80 35.70 0.0M
2022-08-09 33.40 33.80 31.40 31.90 0.0M
2022-08-08 33.10 36.10 32.60 33.70 0.0M
2022-08-05 31.30 32.90 30.00 32.40 0.0M
2022-08-04 30.80 32.60 30.80 31.70 0.0M
2022-08-03 28.10 31.30 28.10 31.30 0.0M
2022-08-02 26.60 27.90 25.80 27.50 0.0M
2022-08-01 26.20 27.10 24.90 26.50 0.0M
2022-07-29 26.60 27.20 25.60 26.30 0.0M
2022-07-28 25.40 25.80 24.20 24.90 0.0M
2022-07-27 24.10 25.60 23.30 25.60 0.0M
2022-07-26 25.10 25.10 22.70 22.80 0.0M
2022-07-25 26.30 26.60 25.00 25.50 0.0M
2022-07-22 28.40 29.60 25.80 26.90 0.0M
2022-07-21 28.80 30.10 28.30 29.00 0.0M
2022-07-20 26.00 29.20 25.60 29.10 0.0M
2022-07-19 23.40 25.30 23.40 25.20 0.0M
2022-07-18 23.40 25.00 23.20 23.40 0.0M
2022-07-15 21.70 22.80 21.20 22.70 0.0M
2022-07-14 20.00 22.50 20.00 22.10 0.0M
2022-07-13 22.30 22.30 20.00 20.80 0.0M
2022-07-12 21.20 22.60 20.60 21.90 0.0M
2022-07-11 22.60 22.90 21.00 21.10 0.0M
2022-07-08 21.80 23.00 21.40 22.80 0.0M
2022-07-07 19.90 23.10 19.65 23.10 0.0M
2022-07-06 18.95 20.20 18.80 19.95 0.0M
2022-07-05 16.40 19.25 16.05 19.25 0.0M
2022-07-04 16.65 16.65 15.70 16.30 0.0M
2022-07-01 17.00 18.00 16.20 16.40 0.0M
2022-06-30 17.90 18.00 16.85 17.20 0.0M
2022-06-29 19.75 19.75 17.90 18.10 0.0M
2022-06-28 21.40 21.60 19.40 19.65 0.0M
2022-06-27 22.00 22.50 21.00 21.60 0.0M
2022-06-24 20.60 22.50 20.30 22.20 0.0M
2022-06-23 18.00 20.70 18.00 20.70 0.0M
2022-06-22 18.20 18.80 17.50 18.20 0.0M
2022-06-21 17.60 19.55 17.60 18.55 0.0M
2022-06-20 17.55 17.60 17.30 17.60 0.0M
2022-06-17 15.90 17.60 15.90 17.40 0.0M
2022-06-16 17.95 18.15 15.65 15.80 0.0M
2022-06-15 17.30 18.15 16.85 18.05 0.0M
2022-06-14 17.75 17.75 16.75 16.80 0.0M
2022-06-13 18.75 18.95 16.70 16.85 0.0M
2022-06-10 20.50 20.50 18.55 19.70 0.0M
2022-06-09 21.40 21.90 19.60 20.00 0.0M
2022-06-08 22.30 23.00 21.20 21.70 0.0M
2022-06-07 22.00 23.00 20.60 22.80 0.0M
2022-06-06 23.70 24.50 21.80 22.90 0.0M
2022-06-03 24.90 24.90 22.90 23.20 0.0M
2022-06-02 22.20 24.70 22.20 24.20 0.0M
2022-06-01 27.00 27.10 22.40 22.80 0.0M
2022-05-31 29.00 29.10 25.90 26.70 0.0M
2022-05-30 29.20 29.30 28.80 28.90 0.0M
2022-05-27 25.90 28.60 25.90 28.20 0.0M
2022-05-26 21.10 25.60 21.00 25.60 0.0M
2022-05-25 20.00 21.60 19.35 21.30 0.0M
2022-05-24 21.90 22.30 18.70 19.40 0.0M
2022-05-23 23.70 24.10 22.10 22.70 0.0M
2022-05-20 25.00 25.30 21.90 23.40 0.0M
2022-05-19 22.70 25.20 22.40 24.10 0.0M
2022-05-18 24.30 26.20 22.80 23.00 0.0M
2022-05-17 22.10 23.80 21.60 23.70 0.0M
2022-05-16 23.20 24.10 21.50 21.80 0.0M
2022-05-13 23.00 24.40 20.50 22.80 0.0M
2022-05-12 14.35 18.45 13.30 17.50 0.0M
2022-05-11 17.25 17.85 13.75 13.90 0.0M
2022-05-10 17.25 19.10 15.75 17.20 0.0M
2022-05-09 23.80 23.80 19.40 19.40 0.0M
2022-05-06 26.00 26.00 22.20 23.60 0.0M
2022-05-05 29.90 29.90 25.30 25.60 0.0M
2022-05-04 28.70 30.00 26.60 30.00 0.0M
2022-05-03 28.80 29.80 28.70 29.40 0.0M
2022-05-02 27.50 28.70 27.10 28.70 0.0M
2022-04-29 28.40 31.00 27.40 27.50 0.0M
2022-04-28 28.90 29.90 27.70 29.60 0.0M
2022-04-27 28.60 29.70 26.90 28.00 0.0M
2022-04-26 30.50 30.50 27.90 28.40 0.0M
2022-04-25 28.70 30.60 28.40 30.00 0.0M
2022-04-22 30.60 30.60 28.20 29.10 0.0M
2022-04-21 32.10 32.80 29.90 30.40 0.0M
2022-04-20 33.50 34.60 32.00 32.10 0.0M
2022-04-19 33.30 34.60 31.90 34.30 0.0M
2022-04-14 35.60 35.70 32.40 32.40 0.0M
2022-04-13 34.70 35.30 34.00 35.30 0.0M
2022-04-12 34.60 36.60 34.20 34.40 0.0M
2022-04-11 33.90 35.90 32.80 35.90 0.0M
2022-04-08 35.50 36.10 34.50 34.50 0.0M
2022-04-07 37.50 38.10 34.10 35.50 0.0M
2022-04-06 39.80 40.40 35.90 37.30 0.0M
2022-04-05 43.20 44.50 40.00 40.20 0.0M
2022-04-04 42.30 43.70 41.80 43.30 0.0M
2022-04-01 41.90 42.50 40.90 41.80 0.0M
2022-03-31 42.10 43.80 41.20 42.00 0.0M
2022-03-30 43.30 46.00 41.80 41.80 0.0M
2022-03-29 39.50 44.20 38.60 44.00 0.0M
2022-03-28 37.80 40.00 37.80 39.10 0.0M
2022-03-25 40.50 40.80 36.80 38.20 0.0M
2022-03-24 39.80 41.40 39.00 40.20 0.0M
2022-03-23 39.10 42.70 38.90 40.20 0.0M
2022-03-22 38.20 39.40 36.30 39.40 0.0M
2022-03-21 37.00 39.90 36.20 38.20 0.0M
2022-03-18 32.60 37.10 32.10 36.90 0.0M
2022-03-17 30.00 33.20 29.50 32.80 0.0M
2022-03-16 26.30 30.00 26.10 30.00 0.0M
2022-03-15 24.10 25.90 23.50 25.80 0.0M
2022-03-14 28.20 28.50 23.90 24.10 0.0M
2022-03-11 32.90 34.00 28.40 28.60 0.0M
2022-03-10 33.20 33.20 31.60 32.10 0.0M
2022-03-09 31.80 33.20 31.50 33.20 0.0M
2022-03-08 30.10 33.00 29.30 31.50 0.0M
2022-03-07 32.30 34.50 30.40 30.90 0.0M
2022-03-04 33.20 35.70 32.40 32.70 0.0M
2022-03-03 36.90 38.30 35.10 35.20 0.0M
2022-03-02 38.00 38.80 35.70 37.60 0.0M
2022-03-01 37.70 39.00 35.80 37.50 0.0M
2022-02-28 33.80 38.60 33.60 36.80 0.0M
2022-02-25 34.00 35.30 33.30 34.70 0.0M
2022-02-24 29.80 34.70 27.80 34.60 0.0M
2022-02-23 32.50 33.10 31.20 31.40 0.0M
2022-02-22 29.10 33.90 29.10 32.20 0.0M
2022-02-21 32.60 32.80 29.80 29.80 0.0M
2022-02-18 33.40 34.10 31.80 33.00 0.0M
2022-02-17 36.70 37.70 33.10 33.20 0.0M
2022-02-16 39.70 39.80 36.80 37.80 0.0M
2022-02-15 39.10 40.50 37.30 39.30 0.0M
2022-02-14 39.60 42.00 38.40 38.60 0.0M
2022-02-11 49.20 50.20 40.10 41.30 0.1M
2022-02-10 65.20 72.80 43.40 51.20 0.0M
2022-02-09 58.20 65.80 58.00 65.60 0.0M
2022-02-08 55.20 57.60 54.40 57.20 0.0M
2022-02-07 56.60 59.80 54.60 54.60 0.0M
2022-02-04 55.00 58.20 49.70 54.80 0.0M
2022-02-03 51.00 56.40 49.10 50.40 0.0M
2022-02-02 61.60 66.40 52.80 53.60 0.0M
2022-02-01 56.80 60.20 55.60 60.20 0.0M
2022-01-31 54.40 60.00 53.00 55.80 0.0M
2022-01-28 49.60 53.60 45.90 53.60 0.0M
2022-01-27 49.30 51.60 43.20 44.90 0.0M
2022-01-26 48.90 54.40 48.80 49.30 0.0M
2022-01-25 52.00 52.20 46.80 48.20 0.0M
2022-01-24 51.20 52.00 43.40 51.60 0.0M
2022-01-21 54.60 56.40 51.00 51.00 0.0M
2022-01-20 56.40 60.20 53.00 55.80 0.0M
2022-01-19 56.40 59.00 55.60 58.40 0.0M
2022-01-18 60.00 60.20 58.00 58.60 0.0M
2022-01-17 59.60 60.60 59.60 60.00 0.0M
2022-01-14 63.20 65.00 60.00 60.60 0.0M
2022-01-13 69.20 69.20 62.80 63.00 0.0M
2022-01-12 71.00 73.20 70.40 70.40 0.0M
2022-01-11 69.40 73.40 67.80 71.00 0.0M
2022-01-10 69.80 70.60 63.40 69.40 0.0M
2022-01-07 72.60 73.80 68.60 70.20 0.0M
2022-01-06 70.00 73.60 65.80 73.20 0.0M
2022-01-05 75.40 75.60 70.00 70.20 0.0M
2022-01-04 84.20 85.20 71.20 75.80 0.0M
2022-01-03 88.20 91.00 83.80 84.40 0.0M