202,500€
-1,60%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 240,20 | 240,20 | 240,20 | 240,20 | -0,50% | 2,00 |
| 27.11.2024 | 242,60 | 242,60 | 238,60 | 241,40 | -0,98% | 69,00 |
| 26.11.2024 | 238,20 | 243,80 | 238,20 | 243,80 | 4,19% | 33,00 |
| 25.11.2024 | 233,80 | 234,00 | 233,80 | 234,00 | 0,78% | 5,00 |
| 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 |