169,100€
-1,05%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 167,90 | 169,80 | 167,85 | 169,00 | -1,11% | 7,00 |
| 25.04.2025 | 190,00 | 190,00 | 170,90 | 170,90 | -13,03% | 580,00 |
| 24.04.2025 | 196,50 | 196,50 | 196,50 | 196,50 | -0,76% | 1,00 |
| 23.04.2025 | 196,60 | 198,40 | 196,60 | 198,00 | 7,55% | 5,00 |
| 22.04.2025 | 184,10 | 184,10 | 184,10 | 184,10 | -4,86% | 4,00 |
| 17.04.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 0,62% | 1,00 |
| 16.04.2025 | 192,30 | 192,30 | 192,30 | 192,30 | -4,99% | 18,00 |
| 15.04.2025 | 202,40 | 202,40 | 202,40 | 202,40 | 0,00% | 1,00 |
| 14.04.2025 | 199,20 | 202,40 | 199,20 | 202,40 | 2,51% | 6,00 |
| 11.04.2025 | 200,10 | 201,30 | 190,85 | 197,45 | -0,03% | - |
| 10.04.2025 | 206,40 | 206,40 | 197,50 | 197,50 | -4,13% | 20,00 |
| 09.04.2025 | 185,40 | 206,00 | 183,80 | 206,00 | 3,73% | 16,00 |
| 08.04.2025 | 198,20 | 198,60 | 198,20 | 198,60 | 6,72% | 4,00 |
| 07.04.2025 | 188,20 | 190,80 | 186,10 | 186,10 | -5,82% | 6,00 |
| 04.04.2025 | 195,60 | 197,60 | 195,60 | 197,60 | -2,95% | 11,00 |
| 03.04.2025 | 200,50 | 205,50 | 194,85 | 203,60 | -0,59% | - |
| 02.04.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 0,39% | 2,00 |
| 01.04.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,99% | 2,00 |
| 31.03.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -1,22% | 3,00 |
| 28.03.2025 | 208,20 | 208,80 | 201,60 | 204,50 | -2,43% | - |
| 27.03.2025 | 210,20 | 210,20 | 209,60 | 209,60 | -0,10% | 18,00 |
| 26.03.2025 | 214,60 | 214,60 | 206,80 | 209,80 | 1,65% | - |
| 25.03.2025 | 203,80 | 206,40 | 203,80 | 206,40 | 1,98% | 21,00 |
| 24.03.2025 | 201,40 | 203,20 | 201,40 | 202,40 | 1,66% | 28,00 |
| 21.03.2025 | 199,05 | 200,00 | 195,65 | 199,10 | -0,30% | - |
| 20.03.2025 | 199,70 | 199,70 | 199,70 | 199,70 | 0,15% | 25,00 |
| 19.03.2025 | 194,95 | 200,20 | 194,65 | 199,40 | 1,99% | - |
| 18.03.2025 | 198,10 | 198,10 | 195,50 | 195,50 | -2,10% | 19,00 |
| 17.03.2025 | 199,30 | 199,70 | 199,30 | 199,70 | 0,25% | 13,00 |
| 14.03.2025 | 192,00 | 199,55 | 191,20 | 199,20 | 5,12% | - |
| 13.03.2025 | 189,50 | 189,50 | 189,50 | 189,50 | -4,73% | 6,00 |
| 12.03.2025 | 199,70 | 199,70 | 198,90 | 198,90 | 2,95% | 22,00 |
| 11.03.2025 | 193,20 | 193,20 | 193,20 | 193,20 | -2,87% | 10,00 |
| 10.03.2025 | 203,80 | 203,80 | 198,90 | 198,90 | -2,60% | 63,00 |
| 07.03.2025 | 204,00 | 204,20 | 202,60 | 204,20 | -0,20% | 54,00 |
| 06.03.2025 | 204,00 | 204,60 | 204,00 | 204,60 | -1,40% | 21,00 |
| 05.03.2025 | 207,30 | 208,70 | 202,60 | 207,50 | 1,72% | - |
| 04.03.2025 | 203,20 | 204,00 | 203,20 | 204,00 | -1,83% | 12,00 |
| 03.03.2025 | 207,20 | 208,20 | 206,00 | 207,80 | 0,48% | 31,00 |
| 28.02.2025 | 203,50 | 208,10 | 202,80 | 206,80 | 1,62% | - |
| 27.02.2025 | 204,50 | 206,50 | 201,60 | 203,50 | 0,15% | - |
| 26.02.2025 | 202,50 | 205,40 | 201,80 | 203,20 | -0,29% | - |
| 25.02.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -0,10% | 2,00 |
| 24.02.2025 | 203,40 | 204,00 | 203,40 | 204,00 | -1,07% | 31,00 |
| 21.02.2025 | 207,20 | 208,80 | 204,40 | 206,20 | 0,19% | 117,00 |
| 20.02.2025 | 205,30 | 206,40 | 202,30 | 205,80 | -1,72% | - |
| 19.02.2025 | 204,60 | 209,40 | 201,20 | 209,40 | 0,77% | 104,00 |
| 18.02.2025 | 207,80 | 207,80 | 207,80 | 207,80 | -0,48% | 2,00 |
| 17.02.2025 | 208,60 | 208,80 | 208,60 | 208,80 | 2,15% | 3,00 |
| 14.02.2025 | 205,40 | 206,20 | 204,40 | 204,40 | -1,06% | 26,00 |
| 13.02.2025 | 207,20 | 207,20 | 206,60 | 206,60 | -1,99% | 43,00 |
| 12.02.2025 | 210,80 | 210,80 | 210,80 | 210,80 | -0,75% | 2,00 |
| 11.02.2025 | 216,00 | 216,00 | 212,40 | 212,40 | -3,72% | 18,00 |
| 10.02.2025 | 216,40 | 220,60 | 216,20 | 220,60 | 0,55% | 28,00 |
| 07.02.2025 | 218,80 | 220,40 | 216,80 | 219,40 | -1,17% | 11,00 |
| 06.02.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,27% | 4,00 |
| 05.02.2025 | 221,40 | 222,80 | 221,40 | 222,60 | 0,00% | 53,00 |
| 04.02.2025 | 229,40 | 229,40 | 222,60 | 222,60 | -3,97% | 39,00 |
| 03.02.2025 | 225,80 | 231,80 | 225,80 | 231,80 | 5,56% | 171,00 |
| 31.01.2025 | 243,80 | 243,80 | 219,60 | 219,60 | -9,93% | 44,00 |
| 30.01.2025 | 240,40 | 245,00 | 240,20 | 243,80 | 2,18% | 67,00 |
| 29.01.2025 | 248,60 | 248,60 | 238,60 | 238,60 | -4,06% | 27,00 |
| 28.01.2025 | 244,50 | 255,20 | 239,20 | 248,70 | 2,18% | - |
| 27.01.2025 | 228,40 | 245,00 | 228,40 | 243,40 | 2,10% | 32,00 |
| 24.01.2025 | 246,80 | 247,00 | 238,40 | 238,40 | -3,79% | 26,00 |
| 23.01.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 0,00% | 1,00 |
| 22.01.2025 | 251,80 | 253,20 | 247,30 | 247,80 | 1,81% | - |
| 21.01.2025 | 243,40 | 243,40 | 243,40 | 243,40 | 0,00% | 6,00 |
| 20.01.2025 | 243,40 | 243,40 | 243,40 | 243,40 | -1,46% | 8,00 |
| 17.01.2025 | 244,80 | 247,00 | 244,80 | 247,00 | 0,98% | 42,00 |
| 16.01.2025 | 245,40 | 247,60 | 244,60 | 244,60 | 1,66% | 18,00 |
| 15.01.2025 | 240,60 | 240,60 | 240,60 | 240,60 | 0,54% | 1,00 |
| 14.01.2025 | 237,70 | 240,90 | 236,40 | 239,30 | 0,72% | - |
| 13.01.2025 | 236,20 | 237,60 | 235,60 | 237,60 | -0,67% | 15,00 |
| 10.01.2025 | 243,60 | 243,60 | 235,20 | 239,20 | -2,57% | 129,00 |
| 09.01.2025 | 245,60 | 245,90 | 244,90 | 245,50 | 1,95% | - |
| 08.01.2025 | 240,80 | 240,80 | 240,80 | 240,80 | 1,01% | 1,00 |
| 07.01.2025 | 242,00 | 245,20 | 238,40 | 238,40 | -2,05% | 20,00 |
| 06.01.2025 | 244,40 | 244,60 | 242,00 | 243,40 | 1,16% | 173,00 |
| 03.01.2025 | 243,20 | 243,20 | 240,60 | 240,60 | 0,17% | 3,00 |
| 02.01.2025 | 240,00 | 240,20 | 239,80 | 240,20 | 0,84% | 12,00 |
| 30.12.2024 | 238,20 | 238,20 | 238,20 | 238,20 | 0,51% | 1,00 |
| 27.12.2024 | 238,80 | 238,80 | 237,00 | 237,00 | -0,34% | 3,00 |
| 23.12.2024 | 244,20 | 244,20 | 237,80 | 237,80 | -1,98% | 19,00 |
| 20.12.2024 | 238,80 | 243,60 | 237,80 | 242,60 | 0,08% | 24,00 |
| 19.12.2024 | 243,40 | 243,40 | 242,40 | 242,40 | -3,35% | 6,00 |
| 18.12.2024 | 250,80 | 250,80 | 250,80 | 250,80 | 1,05% | 24,00 |
| 17.12.2024 | 252,00 | 252,20 | 248,20 | 248,20 | 1,06% | 44,00 |
| 16.12.2024 | 245,60 | 245,60 | 245,60 | 245,60 | -2,38% | 2,00 |
| 13.12.2024 | 254,40 | 254,40 | 251,60 | 251,60 | 1,13% | 61,00 |
| 12.12.2024 | 248,40 | 248,80 | 248,20 | 248,80 | 4,10% | 43,00 |
| 11.12.2024 | 243,80 | 243,80 | 238,80 | 239,00 | -2,53% | 51,00 |
| 10.12.2024 | 242,00 | 245,20 | 242,00 | 245,20 | 0,33% | 5,00 |
| 09.12.2024 | 250,60 | 250,60 | 243,60 | 244,40 | -1,61% | 43,00 |
| 06.12.2024 | 248,40 | 248,40 | 248,40 | 248,40 | -1,74% | 35,00 |
| 05.12.2024 | 255,60 | 255,60 | 252,80 | 252,80 | -1,86% | 3,00 |
| 04.12.2024 | 249,40 | 257,60 | 249,40 | 257,60 | 5,49% | 86,00 |
| 03.12.2024 | 242,00 | 244,20 | 242,00 | 244,20 | -0,41% | 7,00 |
| 02.12.2024 | 241,80 | 245,20 | 241,80 | 245,20 | 1,57% | 4,00 |
| 29.11.2024 | 241,00 | 241,40 | 241,00 | 241,40 | 0,50% | 40,00 |