232,700€
6,65%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 227,20 | 232,20 | 227,20 | 232,20 | 6,42% | 140,00 |
| 21.11.2024 | 218,20 | 218,20 | 218,20 | 218,20 | -0,18% | 14,00 |
| 20.11.2024 | 217,00 | 218,70 | 215,20 | 218,60 | 1,77% | - |
| 19.11.2024 | 218,00 | 218,00 | 214,80 | 214,80 | -1,29% | 18,00 |
| 18.11.2024 | 218,80 | 218,80 | 217,60 | 217,60 | -0,46% | 45,00 |
| 15.11.2024 | 218,60 | 218,60 | 218,60 | 218,60 | -0,82% | 1,00 |
| 14.11.2024 | 224,00 | 224,20 | 220,40 | 220,40 | -1,25% | 95,00 |
| 13.11.2024 | 223,20 | 223,20 | 223,20 | 223,20 | 2,10% | 10,00 |
| 12.11.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 1,11% | 1,00 |
| 11.11.2024 | 215,60 | 216,80 | 215,60 | 216,20 | 1,65% | 85,00 |
| 08.11.2024 | 212,00 | 213,80 | 210,20 | 212,70 | -0,33% | - |
| 07.11.2024 | 213,60 | 213,60 | 213,40 | 213,40 | -0,19% | 2,00 |
| 06.11.2024 | 205,00 | 213,80 | 203,80 | 213,80 | 8,25% | 55,00 |
| 05.11.2024 | 193,70 | 197,50 | 193,70 | 197,50 | 1,13% | 5,00 |
| 04.11.2024 | 190,50 | 195,30 | 190,50 | 195,30 | 0,26% | 100,00 |
| 01.11.2024 | 193,10 | 194,80 | 193,10 | 194,80 | 0,93% | 2,00 |
| 31.10.2024 | 198,00 | 198,00 | 193,00 | 193,00 | -3,64% | 103,00 |
| 30.10.2024 | 200,10 | 200,80 | 196,60 | 200,30 | 1,37% | - |
| 29.10.2024 | 195,00 | 197,60 | 195,00 | 197,60 | 0,92% | 92,00 |
| 28.10.2024 | 198,30 | 198,30 | 195,80 | 195,80 | -0,46% | 9,00 |
| 25.10.2024 | 183,60 | 217,60 | 182,70 | 196,70 | 6,67% | 3.320,00 |
| 24.10.2024 | 181,80 | 185,90 | 181,80 | 184,40 | 0,88% | 67,00 |
| 23.10.2024 | 184,70 | 184,70 | 182,80 | 182,80 | -0,05% | 2,00 |
| 22.10.2024 | 185,10 | 185,10 | 182,90 | 182,90 | -0,38% | 10,00 |
| 21.10.2024 | 183,60 | 183,60 | 183,60 | 183,60 | -0,94% | 18,00 |
| 18.10.2024 | 186,30 | 188,65 | 184,50 | 185,35 | -0,19% | - |
| 17.10.2024 | 187,80 | 187,80 | 185,00 | 185,70 | -0,11% | 30,00 |
| 16.10.2024 | 184,90 | 187,20 | 184,90 | 185,90 | -0,59% | 92,00 |
| 15.10.2024 | 210,60 | 210,60 | 187,00 | 187,00 | -9,92% | 60,00 |
| 14.10.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 3,08% | 2,00 |
| 11.10.2024 | 201,40 | 201,40 | 201,40 | 201,40 | -0,89% | 4,00 |
| 10.10.2024 | 205,50 | 206,20 | 202,70 | 203,20 | -1,07% | - |
| 09.10.2024 | 205,40 | 207,50 | 205,00 | 205,40 | 1,08% | - |
| 08.10.2024 | 203,80 | 203,80 | 203,20 | 203,20 | 0,00% | 31,00 |
| 07.10.2024 | 207,40 | 207,40 | 203,20 | 203,20 | -0,78% | 86,00 |
| 04.10.2024 | 205,80 | 205,80 | 204,80 | 204,80 | -0,58% | 42,00 |
| 03.10.2024 | 205,00 | 207,40 | 204,10 | 206,00 | -1,15% | - |
| 02.10.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -2,07% | 1,00 |
| 01.10.2024 | 212,40 | 212,80 | 212,40 | 212,80 | 1,82% | 16,00 |
| 30.09.2024 | 209,00 | 209,00 | 209,00 | 209,00 | -0,76% | 4,00 |
| 27.09.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -0,85% | 5,00 |
| 26.09.2024 | 212,40 | 212,40 | 212,40 | 212,40 | 0,76% | 6,00 |
| 25.09.2024 | 212,30 | 214,30 | 210,50 | 210,80 | -0,57% | - |
| 24.09.2024 | 212,00 | 212,00 | 212,00 | 212,00 | 0,76% | 4,00 |
| 23.09.2024 | 209,80 | 212,60 | 209,80 | 210,40 | 0,43% | 42,00 |
| 20.09.2024 | 207,20 | 210,90 | 206,60 | 209,50 | 0,82% | - |
| 19.09.2024 | 208,80 | 211,80 | 206,60 | 207,80 | 0,82% | - |
| 18.09.2024 | 206,30 | 209,10 | 204,00 | 206,10 | 0,34% | - |
| 17.09.2024 | 203,60 | 205,40 | 203,60 | 205,40 | 0,69% | 21,00 |
| 16.09.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,00% | 2,00 |
| 13.09.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,89% | 6,00 |
| 12.09.2024 | 206,40 | 206,40 | 201,00 | 202,20 | -0,59% | 33,00 |
| 11.09.2024 | 198,70 | 203,90 | 198,65 | 203,40 | 1,19% | - |
| 10.09.2024 | 199,60 | 201,00 | 199,60 | 201,00 | -0,89% | 201,00 |
| 09.09.2024 | 201,40 | 204,80 | 201,40 | 202,80 | 0,75% | 90,00 |
| 06.09.2024 | 204,30 | 208,60 | 200,70 | 201,30 | -1,80% | - |
| 05.09.2024 | 204,20 | 205,70 | 202,40 | 205,00 | 0,05% | - |
| 04.09.2024 | 205,80 | 206,70 | 200,65 | 204,90 | -1,68% | - |
| 03.09.2024 | 209,20 | 209,20 | 208,40 | 208,40 | -0,67% | 21,00 |
| 02.09.2024 | 209,80 | 209,80 | 209,80 | 209,80 | -0,24% | 1,00 |
| 30.08.2024 | 210,30 | 212,00 | 209,00 | 210,30 | -0,24% | - |
| 29.08.2024 | 207,80 | 211,80 | 207,80 | 210,80 | 2,13% | 20,00 |
| 28.08.2024 | 209,60 | 209,60 | 206,40 | 206,40 | 0,00% | 35,00 |
| 27.08.2024 | 209,00 | 209,00 | 206,40 | 206,40 | -0,48% | 42,00 |
| 26.08.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 1,97% | 11,00 |
| 23.08.2024 | 205,40 | 205,40 | 203,40 | 203,40 | -0,10% | 2,00 |
| 22.08.2024 | 203,60 | 203,60 | 203,60 | 203,60 | -0,49% | 4,00 |
| 21.08.2024 | 198,25 | 204,90 | 197,85 | 204,60 | 2,20% | - |
| 20.08.2024 | 201,80 | 201,80 | 200,20 | 200,20 | -0,60% | 45,00 |
| 19.08.2024 | 201,60 | 201,60 | 201,40 | 201,40 | -0,79% | 30,00 |
| 16.08.2024 | 203,00 | 203,00 | 203,00 | 203,00 | 0,00% | 3,00 |
| 15.08.2024 | 198,80 | 203,00 | 198,80 | 203,00 | 3,36% | 2,00 |
| 14.08.2024 | 197,90 | 197,90 | 196,40 | 196,40 | -0,43% | 26,00 |
| 13.08.2024 | 195,25 | 199,20 | 194,95 | 197,25 | -0,23% | - |
| 12.08.2024 | 197,30 | 197,70 | 197,30 | 197,70 | 0,74% | 25,00 |
| 09.08.2024 | 196,35 | 199,20 | 194,95 | 196,25 | -0,18% | - |
| 08.08.2024 | 192,30 | 196,60 | 192,30 | 196,60 | 0,41% | 6,00 |
| 07.08.2024 | 192,50 | 195,80 | 192,50 | 195,80 | 3,82% | 7,00 |
| 06.08.2024 | 187,90 | 189,80 | 187,90 | 188,60 | 0,53% | 8,00 |
| 05.08.2024 | 180,60 | 187,60 | 180,00 | 187,60 | -1,83% | 302,00 |
| 02.08.2024 | 192,60 | 192,60 | 187,00 | 191,10 | -4,55% | 69,00 |
| 01.08.2024 | 207,40 | 207,40 | 194,60 | 200,20 | -2,15% | 99,00 |
| 31.07.2024 | 207,20 | 207,20 | 204,60 | 204,60 | -0,10% | 14,00 |
| 30.07.2024 | 210,60 | 210,60 | 204,80 | 204,80 | -3,03% | 73,00 |
| 29.07.2024 | 215,20 | 215,20 | 211,20 | 211,20 | -3,83% | 224,00 |
| 26.07.2024 | 242,60 | 242,60 | 219,60 | 219,60 | -8,35% | 205,00 |
| 25.07.2024 | 235,60 | 239,60 | 233,60 | 239,60 | 0,50% | 68,00 |
| 24.07.2024 | 247,60 | 247,80 | 238,40 | 238,40 | -4,64% | 234,00 |
| 23.07.2024 | 247,20 | 252,20 | 247,20 | 250,00 | 1,05% | 42,00 |
| 22.07.2024 | 244,80 | 247,40 | 244,80 | 247,40 | 2,83% | 41,00 |
| 19.07.2024 | 241,60 | 243,80 | 240,60 | 240,60 | -0,17% | 53,00 |
| 18.07.2024 | 241,00 | 241,00 | 240,80 | 241,00 | 0,75% | 239,00 |
| 17.07.2024 | 240,60 | 240,80 | 238,20 | 239,20 | -1,08% | 50,00 |
| 16.07.2024 | 239,20 | 241,80 | 239,20 | 241,80 | -0,49% | 8,00 |
| 15.07.2024 | 244,80 | 246,00 | 243,00 | 243,00 | 0,16% | 145,00 |
| 12.07.2024 | 231,60 | 243,40 | 230,40 | 242,60 | 3,94% | 438,00 |
| 11.07.2024 | 227,60 | 233,40 | 227,60 | 233,40 | 2,37% | 21,00 |
| 10.07.2024 | 228,00 | 228,00 | 228,00 | 228,00 | -2,40% | 50,00 |
| 09.07.2024 | 233,60 | 233,60 | 233,60 | 233,60 | 0,00% | 13,00 |
| 08.07.2024 | 235,60 | 235,60 | 233,60 | 233,60 | 0,78% | 16,00 |