150,400€
0,47%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 148,20 | 149,70 | 148,20 | 149,50 | -0,13% | 32,00 |
| 26.02.2026 | 146,70 | 150,40 | 146,70 | 149,70 | 4,61% | 34,00 |
| 25.02.2026 | 143,10 | 143,10 | 143,10 | 143,10 | 3,55% | 1,00 |
| 24.02.2026 | 139,80 | 139,80 | 138,20 | 138,20 | -1,50% | 2,00 |
| 23.02.2026 | 145,40 | 145,40 | 140,30 | 140,30 | -3,64% | 6,00 |
| 20.02.2026 | 150,60 | 150,70 | 144,85 | 145,60 | -2,67% | - |
| 19.02.2026 | 149,60 | 149,60 | 149,60 | 149,60 | 0,61% | 1,00 |
| 18.02.2026 | 148,70 | 148,70 | 148,70 | 148,70 | 3,12% | 250,00 |
| 17.02.2026 | 144,10 | 144,20 | 144,10 | 144,20 | -4,94% | 1.000,00 |
| 16.02.2026 | 151,60 | 151,70 | 150,30 | 151,70 | 0,13% | 4,00 |
| 13.02.2026 | 151,50 | 151,50 | 151,50 | 151,50 | 0,26% | 2,00 |
| 12.02.2026 | 151,00 | 151,30 | 150,70 | 151,10 | 0,87% | - |
| 11.02.2026 | 157,30 | 157,50 | 149,80 | 149,80 | -4,86% | 16,00 |
| 10.02.2026 | 154,10 | 158,50 | 154,10 | 157,45 | 3,93% | - |
| 09.02.2026 | 152,50 | 153,30 | 151,50 | 151,50 | 0,36% | 12,00 |
| 06.02.2026 | 149,65 | 157,00 | 149,50 | 150,95 | -3,18% | - |
| 05.02.2026 | 157,30 | 157,30 | 155,80 | 155,90 | 0,29% | 6,00 |
| 04.02.2026 | 155,70 | 158,40 | 153,00 | 155,45 | 1,34% | - |
| 03.02.2026 | 153,40 | 153,40 | 153,40 | 153,40 | -4,72% | 6,00 |
| 02.02.2026 | 158,60 | 161,00 | 158,60 | 161,00 | 1,32% | 202,00 |
| 30.01.2026 | 154,00 | 159,90 | 152,00 | 158,90 | -7,83% | 75,00 |
| 29.01.2026 | 177,00 | 177,00 | 172,40 | 172,40 | -5,38% | 505,00 |
| 28.01.2026 | 181,20 | 182,20 | 181,20 | 182,20 | -1,25% | 54,00 |
| 27.01.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -0,75% | 1,00 |
| 26.01.2026 | 185,60 | 185,90 | 185,60 | 185,90 | -1,17% | 4,00 |
| 23.01.2026 | 190,30 | 193,20 | 188,10 | 188,10 | -1,36% | 3,00 |
| 22.01.2026 | 188,50 | 190,70 | 188,50 | 190,70 | 2,61% | 30,00 |
| 21.01.2026 | 180,75 | 187,00 | 179,35 | 185,85 | 1,50% | - |
| 20.01.2026 | 183,10 | 183,10 | 183,10 | 183,10 | -1,03% | 2,00 |
| 19.01.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -2,17% | 22,00 |
| 16.01.2026 | 189,10 | 189,10 | 189,10 | 189,10 | 0,21% | 3,00 |
| 15.01.2026 | 184,50 | 188,70 | 184,50 | 188,70 | -0,11% | 10,00 |
| 13.01.2026 | 188,90 | 188,90 | 188,90 | 188,90 | -2,83% | 4,00 |
| 12.01.2026 | 194,40 | 194,40 | 194,40 | 194,40 | -0,66% | 87,00 |
| 09.01.2026 | 195,70 | 195,70 | 195,70 | 195,70 | 0,57% | 1,00 |
| 08.01.2026 | 192,35 | 196,15 | 192,20 | 194,60 | -1,67% | - |
| 07.01.2026 | 203,20 | 203,20 | 197,90 | 197,90 | -0,55% | 13,00 |
| 06.01.2026 | 199,00 | 199,00 | 199,00 | 199,00 | 0,40% | 12,00 |
| 05.01.2026 | 197,10 | 199,50 | 197,10 | 198,20 | 0,05% | 47,00 |
| 02.01.2026 | 199,20 | 199,80 | 198,10 | 198,10 | -1,74% | 14,00 |
| 30.12.2025 | 202,00 | 202,00 | 201,60 | 201,60 | 0,70% | 2,00 |
| 29.12.2025 | 200,40 | 202,20 | 200,20 | 200,20 | 1,32% | 4,00 |
| 23.12.2025 | 201,60 | 202,60 | 197,60 | 197,60 | -1,98% | 7,00 |
| 22.12.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,72% | 1,00 |
| 19.12.2025 | 201,70 | 202,50 | 199,40 | 200,15 | -1,40% | - |
| 18.12.2025 | 203,40 | 203,40 | 203,00 | 203,00 | 2,01% | 48,00 |
| 17.12.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 1,07% | 2,00 |
| 16.12.2025 | 189,60 | 197,55 | 188,35 | 196,90 | -0,10% | - |
| 15.12.2025 | 198,70 | 198,70 | 196,80 | 197,10 | -1,65% | 41,00 |
| 12.12.2025 | 196,00 | 200,40 | 196,00 | 200,40 | 1,78% | 86,00 |
| 11.12.2025 | 195,80 | 200,65 | 195,25 | 196,90 | -0,58% | - |
| 10.12.2025 | 200,85 | 203,30 | 198,00 | 198,05 | -0,43% | - |
| 09.12.2025 | 198,90 | 198,90 | 198,90 | 198,90 | 0,45% | 1,00 |
| 08.12.2025 | 203,40 | 203,60 | 198,00 | 198,00 | -1,98% | 21,00 |
| 05.12.2025 | 202,20 | 204,80 | 201,80 | 202,00 | 0,90% | 43,00 |
| 04.12.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -0,60% | 11,00 |
| 03.12.2025 | 197,20 | 201,60 | 197,20 | 201,40 | 3,65% | 35,00 |
| 02.12.2025 | 196,20 | 196,20 | 194,30 | 194,30 | -1,12% | 2,00 |
| 01.12.2025 | 196,20 | 196,50 | 196,20 | 196,50 | -0,73% | 12,00 |
| 28.11.2025 | 197,45 | 198,00 | 196,40 | 197,95 | 0,58% | - |
| 27.11.2025 | 196,85 | 197,25 | 196,70 | 196,80 | -0,51% | - |
| 26.11.2025 | 199,45 | 200,05 | 196,25 | 197,80 | -0,25% | - |
| 25.11.2025 | 195,00 | 198,30 | 195,00 | 198,30 | -1,34% | 30,00 |
| 24.11.2025 | 201,00 | 201,00 | 201,00 | 201,00 | 3,98% | 2,00 |
| 21.11.2025 | 191,95 | 193,30 | 190,30 | 193,30 | 0,10% | - |
| 20.11.2025 | 193,10 | 193,10 | 193,10 | 193,10 | -2,67% | 5,00 |
| 19.11.2025 | 196,30 | 198,40 | 196,30 | 198,40 | -1,68% | 11,00 |
| 18.11.2025 | 201,40 | 202,60 | 201,40 | 201,80 | -3,17% | 126,00 |
| 17.11.2025 | 213,80 | 216,60 | 208,40 | 208,40 | -2,43% | 29,00 |
| 14.11.2025 | 210,00 | 213,60 | 210,00 | 213,60 | 0,75% | 72,00 |
| 13.11.2025 | 216,90 | 216,90 | 210,90 | 212,00 | -2,30% | - |
| 12.11.2025 | 216,60 | 217,00 | 216,60 | 217,00 | 0,00% | 40,00 |
| 11.11.2025 | 219,60 | 219,60 | 216,20 | 217,00 | -1,36% | 100,00 |
| 10.11.2025 | 219,40 | 225,00 | 219,40 | 220,00 | 0,82% | 216,00 |
| 07.11.2025 | 218,20 | 218,20 | 214,20 | 218,20 | 1,02% | 7,00 |
| 06.11.2025 | 222,60 | 222,60 | 216,00 | 216,00 | -2,61% | 119,00 |
| 05.11.2025 | 225,40 | 226,60 | 221,40 | 221,80 | -3,31% | 254,00 |
| 04.11.2025 | 225,60 | 229,40 | 222,60 | 229,40 | 1,87% | 84,00 |
| 03.11.2025 | 221,00 | 226,80 | 220,00 | 225,20 | 1,08% | 88,00 |
| 31.10.2025 | 181,00 | 222,80 | 180,00 | 222,80 | 28,05% | 584,00 |
| 30.10.2025 | 205,20 | 205,20 | 169,00 | 174,00 | -16,27% | 149,00 |
| 29.10.2025 | 211,40 | 211,40 | 207,80 | 207,80 | -1,42% | 8,00 |
| 28.10.2025 | 210,80 | 211,40 | 209,40 | 210,80 | 0,38% | 82,00 |
| 27.10.2025 | 211,20 | 213,00 | 209,80 | 210,00 | 0,19% | 139,00 |
| 24.10.2025 | 208,40 | 210,00 | 208,40 | 209,60 | 2,34% | 230,00 |
| 23.10.2025 | 206,60 | 206,60 | 204,80 | 204,80 | -0,15% | 17,00 |
| 22.10.2025 | 207,20 | 208,80 | 203,70 | 205,10 | -1,58% | - |
| 21.10.2025 | 205,60 | 209,00 | 205,60 | 208,40 | 1,26% | 29,00 |
| 20.10.2025 | 203,80 | 205,80 | 203,80 | 205,80 | 2,39% | 21,00 |
| 17.10.2025 | 189,40 | 201,00 | 187,20 | 201,00 | 4,80% | 91,00 |
| 16.10.2025 | 196,30 | 196,30 | 191,80 | 191,80 | -3,23% | 22,00 |
| 15.10.2025 | 197,60 | 198,20 | 197,60 | 198,20 | -0,05% | 16,00 |
| 14.10.2025 | 198,30 | 198,30 | 198,30 | 198,30 | 1,64% | 66,00 |
| 13.10.2025 | 197,60 | 198,40 | 195,10 | 195,10 | 0,26% | 30,00 |
| 10.10.2025 | 198,50 | 201,00 | 194,60 | 194,60 | -2,26% | 32,00 |
| 09.10.2025 | 201,00 | 201,20 | 199,10 | 199,10 | -1,34% | 24,00 |
| 08.10.2025 | 205,40 | 207,20 | 201,80 | 201,80 | -0,88% | 22,00 |
| 07.10.2025 | 207,20 | 209,40 | 203,20 | 203,60 | -1,64% | 134,00 |
| 06.10.2025 | 213,40 | 215,00 | 207,00 | 207,00 | -4,12% | 52,00 |
| 03.10.2025 | 216,10 | 216,20 | 215,70 | 215,90 | -0,14% | - |