234,700€
-1,30%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 235,50 | 237,00 | 232,90 | 234,40 | -1,43% | 32,00 |
| 02.09.2025 | 235,80 | 237,80 | 233,20 | 237,80 | 0,85% | 27,00 |
| 01.09.2025 | 235,40 | 237,80 | 235,40 | 235,80 | 0,60% | 4,00 |
| 29.08.2025 | 235,20 | 235,20 | 234,40 | 234,40 | -1,10% | 2,00 |
| 28.08.2025 | 238,80 | 238,80 | 237,00 | 237,00 | -0,50% | 43,00 |
| 27.08.2025 | 237,60 | 238,20 | 237,60 | 238,20 | 1,62% | 11,00 |
| 26.08.2025 | 237,00 | 237,00 | 234,40 | 234,40 | 1,03% | 3,00 |
| 25.08.2025 | 236,20 | 237,00 | 232,00 | 232,00 | -0,77% | 16,00 |
| 22.08.2025 | 234,00 | 234,40 | 233,00 | 233,80 | 1,92% | 26,00 |
| 21.08.2025 | 229,40 | 229,40 | 229,40 | 229,40 | -0,26% | 10,00 |
| 20.08.2025 | 232,40 | 232,40 | 228,80 | 230,00 | 0,61% | 17,00 |
| 19.08.2025 | 231,20 | 231,60 | 228,00 | 228,60 | -1,04% | 94,00 |
| 18.08.2025 | 226,20 | 233,80 | 225,60 | 231,00 | 2,30% | 45,00 |
| 15.08.2025 | 228,40 | 228,40 | 225,20 | 225,80 | -1,83% | 29,00 |
| 14.08.2025 | 228,20 | 230,60 | 228,20 | 230,00 | 0,35% | 5,00 |
| 13.08.2025 | 232,20 | 232,20 | 228,00 | 229,20 | -2,22% | 29,00 |
| 12.08.2025 | 243,80 | 244,00 | 234,00 | 234,40 | -3,30% | 64,00 |
| 11.08.2025 | 242,00 | 245,00 | 241,60 | 242,40 | -5,97% | 73,00 |
| 08.08.2025 | 257,00 | 257,80 | 257,00 | 257,80 | -0,85% | 2,00 |
| 07.08.2025 | 267,00 | 273,40 | 260,00 | 260,00 | -1,14% | 90,00 |
| 06.08.2025 | 272,80 | 273,20 | 261,00 | 263,00 | -2,45% | 594,00 |
| 05.08.2025 | 280,40 | 282,20 | 268,40 | 269,60 | -4,06% | 459,00 |
| 04.08.2025 | 275,80 | 281,80 | 274,60 | 281,00 | 1,44% | 106,00 |
| 01.08.2025 | 263,00 | 277,00 | 253,40 | 277,00 | 21,28% | 200,00 |
| 31.07.2025 | 229,00 | 229,00 | 228,40 | 228,40 | 0,71% | 13,00 |
| 30.07.2025 | 228,60 | 228,60 | 226,80 | 226,80 | 0,71% | 35,00 |
| 29.07.2025 | 226,40 | 226,40 | 225,20 | 225,20 | -0,88% | 5,00 |
| 28.07.2025 | 228,60 | 230,60 | 223,20 | 227,20 | 0,98% | 61,00 |
| 25.07.2025 | 221,40 | 225,20 | 221,40 | 225,00 | 1,17% | 44,00 |
| 24.07.2025 | 222,70 | 225,20 | 220,80 | 222,40 | 0,45% | - |
| 23.07.2025 | 219,00 | 221,40 | 219,00 | 221,40 | 2,79% | 11,00 |
| 22.07.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -0,46% | 12,00 |
| 21.07.2025 | 215,20 | 216,40 | 215,20 | 216,40 | -2,43% | 6,00 |
| 18.07.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 3,84% | 7,00 |
| 17.07.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 3,79% | 2,00 |
| 16.07.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -0,87% | 5,00 |
| 15.07.2025 | 208,20 | 210,10 | 205,90 | 207,60 | 0,10% | - |
| 14.07.2025 | 202,40 | 208,70 | 202,30 | 207,40 | 2,02% | - |
| 11.07.2025 | 209,40 | 209,70 | 202,30 | 203,30 | -3,14% | - |
| 10.07.2025 | 209,30 | 213,00 | 206,50 | 209,90 | -0,24% | - |
| 09.07.2025 | 207,20 | 210,40 | 205,90 | 210,40 | 2,94% | - |
| 08.07.2025 | 204,40 | 204,40 | 204,40 | 204,40 | 2,25% | 1,00 |
| 07.07.2025 | 199,90 | 199,90 | 199,90 | 199,90 | 0,76% | 2,00 |
| 04.07.2025 | 200,00 | 200,00 | 198,40 | 198,40 | -1,00% | 8,00 |
| 03.07.2025 | 197,45 | 201,70 | 195,60 | 200,40 | 2,98% | - |
| 02.07.2025 | 194,60 | 194,60 | 194,60 | 194,60 | -0,71% | 1,00 |
| 01.07.2025 | 194,10 | 196,00 | 194,10 | 196,00 | 0,67% | 12,00 |
| 30.06.2025 | 194,70 | 194,70 | 194,70 | 194,70 | 0,36% | 10,00 |
| 27.06.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -2,46% | 2,00 |
| 26.06.2025 | 198,80 | 198,90 | 198,80 | 198,90 | 0,45% | 15,00 |
| 25.06.2025 | 200,45 | 202,50 | 197,25 | 198,00 | 0,05% | - |
| 24.06.2025 | 198,30 | 200,20 | 197,90 | 197,90 | 3,23% | 10,00 |
| 23.06.2025 | 195,20 | 195,20 | 191,70 | 191,70 | -1,64% | 8,00 |
| 20.06.2025 | 193,10 | 194,90 | 193,10 | 194,90 | 1,04% | 3,00 |
| 19.06.2025 | 192,90 | 192,90 | 192,90 | 192,90 | 0,89% | 5,00 |
| 18.06.2025 | 191,20 | 193,00 | 191,20 | 191,20 | -1,85% | 14,00 |
| 17.06.2025 | 194,70 | 196,60 | 194,60 | 194,80 | -1,17% | 19,00 |
| 16.06.2025 | 196,70 | 197,10 | 196,70 | 197,10 | 0,51% | 81,00 |
| 13.06.2025 | 193,90 | 196,10 | 193,90 | 196,10 | -0,31% | 12,00 |
| 12.06.2025 | 197,10 | 197,10 | 195,10 | 196,70 | -2,04% | 20,00 |
| 11.06.2025 | 200,40 | 200,80 | 200,40 | 200,80 | -0,10% | 33,00 |
| 10.06.2025 | 189,90 | 202,80 | 189,90 | 201,00 | 5,85% | 70,00 |
| 09.06.2025 | 190,90 | 191,80 | 189,90 | 189,90 | 0,16% | 4,00 |
| 06.06.2025 | 189,60 | 189,60 | 189,60 | 189,60 | 0,53% | 3,00 |
| 05.06.2025 | 190,75 | 191,80 | 187,50 | 188,60 | -2,18% | - |
| 04.06.2025 | 191,00 | 192,80 | 191,00 | 192,80 | 2,12% | 6,00 |
| 03.06.2025 | 181,90 | 189,90 | 181,90 | 188,80 | 5,36% | 4,00 |
| 02.06.2025 | 184,30 | 184,30 | 179,20 | 179,20 | -3,14% | 8,00 |
| 30.05.2025 | 185,00 | 185,00 | 185,00 | 185,00 | -1,23% | 600,00 |
| 29.05.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,16% | 3,00 |
| 28.05.2025 | 187,60 | 187,60 | 187,60 | 187,60 | -0,42% | 1,00 |
| 27.05.2025 | 185,80 | 188,40 | 185,80 | 188,40 | 1,51% | 4,00 |
| 26.05.2025 | 185,60 | 185,60 | 185,60 | 185,60 | 2,15% | 1,00 |
| 23.05.2025 | 182,70 | 184,90 | 181,70 | 181,70 | -1,70% | 28,00 |
| 22.05.2025 | 182,30 | 186,60 | 181,30 | 184,85 | -0,40% | - |
| 21.05.2025 | 186,50 | 188,30 | 185,60 | 185,60 | -1,33% | 8,00 |
| 20.05.2025 | 188,10 | 188,10 | 188,10 | 188,10 | -1,62% | 25,00 |
| 19.05.2025 | 191,30 | 191,30 | 191,10 | 191,20 | -2,50% | 42,00 |
| 16.05.2025 | 189,20 | 198,60 | 188,90 | 196,10 | 4,64% | - |
| 15.05.2025 | 189,40 | 189,40 | 187,40 | 187,40 | -2,14% | 27,00 |
| 14.05.2025 | 191,50 | 191,50 | 191,50 | 191,50 | -3,33% | 2,00 |
| 13.05.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -0,05% | 3,00 |
| 12.05.2025 | 196,60 | 198,20 | 196,60 | 198,20 | 4,10% | 3,00 |
| 09.05.2025 | 192,55 | 192,90 | 189,00 | 190,40 | -0,52% | - |
| 08.05.2025 | 190,90 | 192,70 | 190,90 | 191,40 | 1,75% | 4,00 |
| 07.05.2025 | 189,70 | 192,30 | 187,80 | 188,10 | 0,21% | 4,00 |
| 06.05.2025 | 188,00 | 189,75 | 185,55 | 187,70 | 0,59% | - |
| 05.05.2025 | 185,20 | 186,60 | 182,70 | 186,60 | 0,21% | 89,00 |
| 02.05.2025 | 183,00 | 187,00 | 182,70 | 186,20 | 3,73% | 53,00 |
| 30.04.2025 | 179,50 | 179,50 | 179,50 | 179,50 | 0,50% | 11,00 |
| 29.04.2025 | 176,60 | 178,60 | 176,60 | 178,60 | 3,36% | 37,00 |
| 28.04.2025 | 168,00 | 175,00 | 168,00 | 172,80 | 1,11% | 64,00 |
| 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 |