Affirm Holdings Inc【78P】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Affirm Holdings Inc (78P)

47.75

-0.175

(-0.37%)

마감 10 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-13.71	-22.3071916694	61.46	63.65	44.005	4893	51.95535459	DE
4	-25.98	-35.2366743524	73.73	78.76	38.655	4790	65.66897783	DE
12	-20.14	-29.665635587	67.89	78.76	38.655	3485	63.87825187	DE
26	13.385	38.9495125855	34.365	78.76	32.4	4179	53.5385798	DE
52	12.15	34.1292134831	35.6	78.76	19.802	3481	44.15446806	DE
156	29.25	158.108108108	18.5	78.76	15.3	4820	37.18874245	DE
260	29.25	158.108108108	18.5	78.76	15.3	4820	37.18874245	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736544420	54.06	-1.97	-3.52	56.8	57.29	53.34	2715
1736458020	56.03	-0.62	-1.09	56.61	56.61	55.88	1525
1736371620	56.65	-1.96	-3.34	59.99	60.12	56.65	2123
1736285220	58.61	-4.39	-6.97	62.05	63.3	58.61	1779
1736198820	63	-1.32	-2.05	64.2	65.4	62.84	1420
1735939620	64.319998	4.32	7.20	60.94	64.319998	59.93	1814
1735853220	60	-0.83	-1.36	58.49	62.07	58.4	1320
1735594020	60.83	-0.14	-0.23	61.37	61.44	60.83	273
1735334820	60.97	-1.58	-2.53	63.65	64.26	60.97	1464
1734989220	62.55	0.72	1.16	63.02	64.3	60.37	1369
1734730020	61.83	0.8	1.31	60.01	64.019999	57.18	7029
1734643620	61.03	-0.38	-0.62	61.22	63.8	59.56	5305
1734557220	61.41	-6.59	-9.69	66.98	68.62	60.48	5594
1734470820	68	-1	-1.45	68	68.59	63.45	5365
1734384420	69	1.34	1.98	67.89	69.91	66.56	2882
1734125220	67.66	1.69	2.56	66.18	69.989999	64.81	4262
1734038820	65.97	-0.77	-1.15	66.83	66.83	64.48	1077
1733952420	66.739999	3.84	6.10	63.64	67.11	62.67	1557
1733866020	62.9	-2.14	-3.29	65.58	66.48	62.67	2225

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관