Stockscreener 앱 받기
45.60
4.37%
1.91
시간 외 거래:
46.10
0.50
+1.10%
Affirm Holdings Inc 주식 (AFRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $46.14 | $43.33 | $2.81 | 7,228,133.0 | +4.37% |
| 2024-11-04 | $44.85 | $43.05 | $1.80 | 6,588,381.0 | +1.09% |
| 2024-11-01 | $44.34 | $42.05 | $2.29 | 6,684,639.0 | -1.44% |
| 2024-10-31 | $45.29 | $42.78 | $2.51 | 7,519,382.0 | -3.07% |
| 2024-10-30 | $46.27 | $42.40 | $3.87 | 10,568,293.0 | +5.53% |
| 2024-10-29 | $42.98 | $41.09 | $1.89 | 7,541,470.0 | +1.78% |
| 2024-10-28 | $43.54 | $41.50 | $2.04 | 8,865,031.0 | +3.49% |
| 2024-10-25 | $42.47 | $40.63 | $1.84 | 5,544,883.0 | -3.16% |
| 2024-10-24 | $43.33 | $41.35 | $1.98 | 5,939,601.0 | +0.53% |
| 2024-10-23 | $44.41 | $41.49 | $2.92 | 7,276,184.0 | -4.96% |
| 2024-10-22 | $44.01 | $42.93 | $1.08 | 4,128,334.0 | +0.78% |
| 2024-10-21 | $46.00 | $43.42 | $2.58 | 5,738,894.0 | -2.00% |
| 2024-10-18 | $45.13 | $42.52 | $2.61 | 8,895,969.0 | +1.39% |
| 2024-10-17 | $47.71 | $43.65 | $4.06 | 13,017,747.0 | -8.42% |
| 2024-10-16 | $48.50 | $46.80 | $1.70 | 5,373,341.0 | +0.23% |
| 2024-10-15 | $50.09 | $47.23 | $2.86 | 9,203,131.0 | -2.84% |
| 2024-10-14 | $49.59 | $46.21 | $3.38 | 17,647,826.0 | +4.63% |
| 2024-10-11 | $48.40 | $43.21 | $5.19 | 19,598,774.0 | +12.07% |
| 2024-10-10 | $43.23 | $41.63 | $1.60 | 7,450,896.0 | -2.87% |
| 2024-10-09 | $43.83 | $41.53 | $2.30 | 13,521,574.0 | +5.10% |
| 2024-10-08 | $41.70 | $39.27 | $2.43 | 12,966,883.0 | +6.61% |
Affirm Holdings Inc 주식 (AFRM) 연도별 가격 이력
이 심층 분석에서는 Affirm Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Affirm Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Affirm Holdings Inc 주식 (AFRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.14 | $42.05 | $4.09 | 27,729,286.0 | +3.99% |
| 2024-10 | $50.09 | $37.31 | $12.78 | 199,013,861.0 | +7.42% |
| 2024-09 | $47.98 | $35.72 | $12.26 | 207,198,483.0 | -7.25% |
| 2024-08 | $44.89 | $22.25 | $22.64 | 222,710,984.0 | +55.57% |
| 2024-07 | $34.30 | $25.89 | $8.41 | 128,963,892.0 | -6.36% |
| 2024-06 | $39.25 | $28.48 | $10.77 | 153,958,495.0 | +3.21% |
| 2024-05 | $37.88 | $28.39 | $9.49 | 151,691,842.0 | -8.19% |
| 2024-04 | $37.33 | $29.58 | $7.75 | 107,028,703.0 | -14.44% |
| 2024-03 | $40.32 | $32.45 | $7.87 | 139,096,331.0 | -0.69% |
| 2024-02 | $49.99 | $35.91 | $14.08 | 246,999,179.0 | -7.38% |
| 2024-01 | $47.91 | $39.35 | $8.56 | 268,172,887.0 | -17.56% |
Affirm Holdings Inc 주식 (AFRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.48 | $33.82 | $18.66 | 545,651,360.0 | +42.81% |
| 2023-11 | $34.96 | $16.85 | $18.11 | 431,071,248.0 | +95.40% |
| 2023-10 | $21.45 | $15.97 | $5.48 | 270,794,621.0 | -17.21% |
| 2023-09 | $25.63 | $19.01 | $6.62 | 269,915,485.0 | +2.21% |
| 2023-08 | $21.12 | $13.67 | $7.45 | 365,954,359.0 | +7.32% |
| 2023-07 | $19.40 | $12.81 | $6.59 | 313,472,838.0 | +26.48% |
| 2023-06 | $19.58 | $14.38 | $5.20 | 390,191,414.0 | +3.16% |
| 2023-05 | $15.78 | $8.80 | $6.98 | 368,970,302.0 | +50.71% |
| 2023-04 | $12.27 | $9.76 | $2.51 | 181,324,524.0 | -12.51% |
| 2023-03 | $14.36 | $9.11 | $5.25 | 390,400,154.0 | -17.25% |
| 2023-02 | $22.75 | $11.98 | $10.77 | 446,055,275.0 | -15.87% |
| 2023-01 | $16.59 | $8.80 | $7.79 | 363,782,554.0 | +67.43% |
Affirm Holdings Inc 주식 (AFRM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.05 | $8.62 | $6.43 | 316,576,877.0 | -30.53% |
| 2022-11 | $21.68 | $11.94 | $9.75 | 358,353,458.0 | -30.64% |
| 2022-10 | $21.96 | $16.74 | $5.22 | 229,497,728.0 | +6.98% |
| 2022-09 | $27.26 | $18.50 | $8.77 | 222,901,512.0 | -19.93% |
| 2022-08 | $40.97 | $22.79 | $18.18 | 322,804,999.0 | -12.70% |
| 2022-07 | $30.73 | $16.24 | $14.49 | 310,872,870.0 | +48.62% |
| 2022-06 | $28.77 | $16.40 | $12.37 | 326,660,513.0 | -36.63% |
| 2022-05 | $31.95 | $13.64 | $18.31 | 484,168,475.0 | -0.70% |
| 2022-04 | $48.95 | $28.22 | $20.73 | 161,704,907.0 | -37.99% |
| 2022-03 | $51.49 | $26.02 | $25.47 | 285,883,423.0 | +10.61% |
| 2022-02 | $83.57 | $32.29 | $51.28 | 418,601,368.0 | -34.70% |
| 2022-01 | $102.2 | $48.17 | $54.04 | 275,258,943.0 | -36.29% |
1.09%
0.43%
자본화:
|
볼륨(24시간):