Affirm Holdings Inc【78P】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Affirm Holdings Inc (78P)
Affirm Holdings Inc (78P) 과거

Affirm Holdings Inc (78P)

35.68

-0.64

(-1.76%)

마감 12 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.01	2.91318142486	34.67	41.325	28.255	7245	34.37178919	DE
4	-8.6	-19.4218608853	44.28	49.045	28.255	4057	38.30994901	DE
12	-21.32	-37.4035087719	57	78.76	28.255	4090	54.00776058	DE
26	-3.09	-7.97007995873	38.77	78.76	28.255	4157	53.55844277	DE
52	4.74	15.3199741435	30.94	78.76	19.802	3547	44.58651141	DE
156	17.18	92.8648648649	18.5	78.76	15.3	4784	37.30133185	DE
260	17.18	92.8648648649	18.5	78.76	15.3	4784	37.30133185	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744403220	35.595	-0.56	-1.54	36.24	37.2	34.534999	2576
1744316820	36.15	-4.27	-10.58	40.645	41.119999	35.424999	8631
1744230420	40.424999	7.14	21.45	31.505	41.325	31.4	4869
1744144020	33.284999	-1.43	-4.12	35.744999	37.28	33	4441
1744057620	34.715	2.61	8.11	30.3	36.255	28.75	6810
1743798420	32.11	-3.36	-9.47	34.67	35.49	28.255	9358
1743712020	35.47	-8.22	-18.81	41.53	42.04	34.305	5748
1743625620	43.685	1.54	3.65	41	44.99	40.805	1066
1743539220	42.145	0.39	0.92	41.17	42.275	41.005	246
1743452820	41.76	-0.47	-1.10	41.685	41.86	39.5	1772
1743197220	42.225	-1.81	-4.10	43.885	43.885	41.979999	828
1743110820	44.03	-0.9	-2.00	44.75	44.75	42.405	579
1743024420	44.93	-2.12	-4.50	46.92	46.92	44.805	265
1742938020	47.045	-1.65	-3.39	48.97	49.045	46.735	770
1742851620	48.695	2.56	5.55	47.005	48.72	47.005	1088
1742592420	46.135	1.94	4.39	44.595	46.135	43.5	2185
1742506020	44.195	0.54	1.23	44.22	46.15	43.49	2540
1742419620	43.66	3.65	9.14	40.025	44	40.025	5396
1742333220	40.005	-3.9	-8.88	43.39	44.305	39.6	7041
1742246820	43.905	-2.35	-5.08	46.25	46.25	38.655	9121
1741987620	46.255	2.96	6.82	44.28	46.255	43.755	3084
1741901220	43.3	-1.7	-3.77	44.02	45.145	42.18	3568
1741814820	44.995	2.02	4.70	43.665	46.58	43.03	4886
1741728420	42.975	0.37	0.86	41.4	43.75	41.165	2778
1741642020	42.61	-5.67	-11.73	47.75	47.75	40.71	9292
1741382820	48.275	-0.53	-1.09	48.775	50.1	44.005	8228
1741296420	48.805	-5.61	-10.30	54.33	54.33	48.64	2582
1741210020	54.41	0.52	0.96	55.73	56.16	51.95	7295
1741123620	53.89	-4.67	-7.97	58.84	59.01	52.12	4603
1741037220	58.56	-3.04	-4.94	61.46	63.65	58.56	1757
1740778020	61.6	2.46	4.16	58.87	62.16	58.06	3007
1740691620	59.14	-1.84	-3.02	61.8	63.87	59.14	2727
1740605220	60.98	-0.03	-0.05	62.38	62.74	60.79	1165
1740518820	61.01	-2.45	-3.86	62.5	63.05	58.64	4133
1740432420	63.46	-2.48	-3.76	66.01	66.86	60.58	3279
1740173220	65.94	-4.91	-6.93	70.38	72.06	65.66	12224
1740086820	70.849999	-2.04	-2.80	72.22	75.38	69.56	4969
1740000420	72.89	-4.31	-5.58	78.18	78.26	72.8	7187
1739914020	77.2	-0.56	-0.72	77.11	78.76	76.01	2081
1739827620	77.76	1.46	1.91	77.84	77.87	76.56	1871
1739568420	76.3	0.13	0.17	76.76	76.92	74.23	2680
1739482020	76.17	2.99	4.09	72.47	76.17	72.39	2773
1739395620	73.18	-1.68	-2.24	74.36	75.61	38.655	3647
1739309220	74.86	-0.39	-0.52	74.41	77.8	73.849999	6914
1739222820	75.25	2.68	3.69	73.73	77.18	71.01	12669
1738963620	72.569999	12.83	21.48	68.03	74.25	67	19723
1738877220	59.74	-0.4	-0.67	60.56	61.09	58.49	3171
1738790820	60.14	2.69	4.68	57.18	60.9	56.85	784
1738704420	57.45	-1.83	-3.09	58.94	59.21	57.45	3234
1738618020	59.28	0.15	0.25	57.46	59.28	55.55	3957
1738358820	59.13	-0.2	-0.34	60.79	60.79	58.62	1752
1738272420	59.33	3.6	6.46	57.16	59.88	56.72	1687
1738186020	55.73	0.54	0.98	55.81	56.85	53.9	1032
1738099620	55.19	2.75	5.24	53.13	55.19	53.13	839
1738013220	52.44	-0.69	-1.30	52.41	52.44	49.885	2103
1737754020	53.13	-0.77	-1.43	53.79	57.02	52.83	3041
1737667620	53.9	-0.22	-0.41	54.33	54.33	52.51	1139
1737581220	54.12	0.07	0.13	54.64	54.97	53.01	1673
1737494820	54.05	-2.17	-3.86	56.3	56.51	53.74	2496
1737408420	56.22	-0.39	-0.69	55.87	56.79	55.87	746
1737149220	56.61	0.01	0.02	57	58.3	56.61	573
1737062820	56.6	0.4	0.71	56.91	58.28	56	900
1736976420	56.2	1.72	3.16	54.22	57.77	54.22	2301
1736890020	54.48	2.32	4.45	54.55	55.58	54.48	517
1736803620	52.16	-1.9	-3.51	53.25	53.69	51.43	2224

Intesa Sanpaolo

Intesa Sanpaolo

DJ Global Utilities

Invesco S&P 500 Equal We...

Hsbc Msci Cn Ac

iShares Floating Rate Bo...

Fidelity MSCI Informatio...

Selvaag Bolig Asa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관