188,750€
-0,09%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 189,25 | 190,80 | 188,00 | 189,30 | 0,20% | - |
| 19.10.2026 | 191,75 | 191,75 | 187,02 | 188,93 | -0,05% | - |
| 16.10.2026 | 195,10 | 198,58 | 187,05 | 189,02 | -3,09% | 198,00 |
| 15.10.2026 | 195,52 | 195,73 | 194,75 | 195,05 | 7,19% | - |
| 14.10.2026 | 177,73 | 183,10 | 177,18 | 181,98 | 2,38% | 21,00 |
| 13.10.2026 | 177,30 | 182,85 | 175,93 | 177,75 | -0,36% | - |
| 12.10.2026 | 181,10 | 186,00 | 178,23 | 178,40 | -1,22% | 135,00 |
| 09.10.2026 | 176,40 | 183,33 | 176,33 | 180,60 | 2,56% | 57,00 |
| 08.10.2026 | 175,70 | 179,02 | 173,23 | 176,10 | 0,14% | - |
| 07.10.2026 | 179,50 | 179,93 | 169,50 | 175,85 | -2,66% | 230,00 |
| 06.10.2026 | 182,63 | 185,80 | 179,77 | 180,65 | -0,77% | 16,00 |
| 05.10.2026 | 181,33 | 188,85 | 180,05 | 182,05 | 1,00% | - |
| 02.10.2026 | 181,95 | 185,18 | 178,95 | 180,25 | -0,87% | 50,00 |
| 01.10.2026 | 179,33 | 183,90 | 175,05 | 181,83 | 2,68% | 26,00 |
| 30.09.2026 | 171,83 | 179,13 | 171,83 | 177,08 | 2,50% | - |
| 29.09.2026 | 174,43 | 175,45 | 169,30 | 172,75 | -0,79% | 174,00 |
| 28.09.2026 | 178,10 | 182,55 | 173,75 | 174,13 | -2,87% | 1.986,00 |
| 25.09.2026 | 180,00 | 180,68 | 177,30 | 179,27 | -0,28% | 40,00 |
| 24.09.2026 | 183,88 | 186,38 | 179,18 | 179,77 | -2,57% | - |
| 23.09.2026 | 180,63 | 185,23 | 180,40 | 184,52 | 2,40% | 170,00 |
| 22.09.2026 | 183,02 | 186,58 | 177,08 | 180,20 | -1,54% | 391,00 |
| 21.09.2026 | 188,10 | 188,10 | 182,55 | 183,02 | -2,11% | 107,00 |
| 18.09.2026 | 192,10 | 192,73 | 185,98 | 186,98 | -2,32% | - |
| 17.09.2026 | 193,45 | 195,68 | 189,90 | 191,43 | -0,75% | - |
| 16.09.2026 | 195,90 | 196,43 | 190,33 | 192,88 | -1,51% | - |
| 15.09.2026 | 191,98 | 197,60 | 188,80 | 195,83 | 1,91% | 915,00 |
| 14.09.2026 | 178,83 | 192,25 | 178,83 | 192,15 | 6,91% | 13,00 |
| 11.09.2026 | 177,70 | 181,90 | 176,93 | 179,73 | 1,50% | - |
| 10.09.2026 | 176,85 | 180,15 | 175,95 | 177,08 | 0,16% | - |
| 09.09.2026 | 177,33 | 181,73 | 172,18 | 176,80 | -0,23% | 169,00 |
| 08.09.2026 | 184,30 | 184,60 | 174,20 | 177,20 | -3,77% | 278,00 |
| 07.09.2026 | 184,52 | 184,73 | 183,73 | 184,15 | -0,18% | 14,00 |
| 04.09.2026 | 192,83 | 193,50 | 178,75 | 184,48 | -4,02% | 82,00 |
| 03.09.2026 | 192,73 | 200,38 | 190,98 | 192,20 | -0,68% | 180,00 |
| 02.09.2026 | 194,70 | 196,30 | 192,35 | 193,52 | -0,48% | - |
| 01.09.2026 | 201,85 | 203,75 | 194,08 | 194,45 | -3,57% | - |
| 31.08.2026 | 202,25 | 203,15 | 199,77 | 201,65 | -0,40% | 12,00 |
| 28.08.2026 | 198,83 | 202,55 | 198,38 | 202,45 | 1,62% | 112,00 |
| 27.08.2026 | 192,33 | 200,20 | 188,52 | 199,23 | 4,01% | 84,00 |
| 26.08.2026 | 190,95 | 192,30 | 187,00 | 191,55 | 0,34% | 232,00 |
| 25.08.2026 | 193,20 | 194,25 | 188,20 | 190,90 | -1,08% | 21,00 |
| 24.08.2026 | 190,85 | 195,43 | 189,30 | 192,98 | 0,44% | 68,00 |
| 21.08.2026 | 187,43 | 192,18 | 183,52 | 192,13 | 2,47% | 171,00 |
| 20.08.2026 | 185,95 | 188,65 | 183,48 | 187,50 | 1,72% | - |
| 19.08.2026 | 175,70 | 184,88 | 173,43 | 184,33 | 24,79% | 162,00 |
| 05.05.2026 | 149,17 | 149,76 | 143,46 | 147,71 | -0,52% | - |
| 04.05.2026 | 147,75 | 151,15 | 146,61 | 148,48 | 4,26% | - |
| 30.04.2026 | 141,32 | 143,38 | 137,24 | 142,41 | 0,59% | - |
| 29.04.2026 | 145,05 | 145,05 | 139,77 | 141,58 | -1,76% | 322,00 |
| 28.04.2026 | 144,76 | 148,81 | 142,29 | 144,12 | -0,55% | 780,00 |
| 27.04.2026 | 144,50 | 148,25 | 141,54 | 144,91 | 0,33% | 282,00 |
| 24.04.2026 | 137,88 | 149,45 | 133,95 | 144,43 | 10,50% | 388,00 |
| 23.04.2026 | 134,86 | 135,23 | 127,80 | 130,71 | -3,13% | 644,00 |
| 22.04.2026 | 135,62 | 136,35 | 133,26 | 134,93 | 0,00% | 309,00 |
| 21.04.2026 | 135,12 | 139,24 | 133,88 | 134,93 | 0,20% | - |
| 20.04.2026 | 132,31 | 135,20 | 131,95 | 134,66 | 1,32% | - |
| 17.04.2026 | 131,49 | 135,08 | 131,49 | 132,91 | 0,95% | 214,00 |
| 16.04.2026 | 131,75 | 134,93 | 131,45 | 131,66 | 0,26% | 60,00 |
| 15.04.2026 | 126,11 | 131,81 | 126,07 | 131,32 | 4,16% | - |
| 14.04.2026 | 126,41 | 129,25 | 124,78 | 126,08 | -0,17% | - |
| 13.04.2026 | 121,57 | 127,07 | 121,52 | 126,30 | 3,25% | - |
| 10.04.2026 | 127,17 | 127,63 | 121,75 | 122,33 | -3,70% | 56,00 |
| 09.04.2026 | 132,37 | 132,41 | 124,47 | 127,03 | -4,24% | 64,00 |
| 08.04.2026 | 139,11 | 139,24 | 132,46 | 132,65 | -1,78% | - |
| 07.04.2026 | 138,40 | 138,65 | 134,93 | 135,05 | -0,82% | 163,00 |
| 02.04.2026 | 131,25 | 136,79 | 131,05 | 136,17 | 2,40% | - |
| 01.04.2026 | 137,10 | 138,76 | 131,83 | 132,98 | -2,62% | - |
| 31.03.2026 | 137,02 | 140,05 | 134,47 | 136,56 | 0,48% | 26,00 |
| 30.03.2026 | 135,63 | 138,13 | 134,63 | 135,91 | 0,58% | - |
| 27.03.2026 | 138,07 | 138,21 | 133,91 | 135,12 | -1,75% | - |
| 26.03.2026 | 137,81 | 142,13 | 136,51 | 137,53 | 0,16% | - |
| 25.03.2026 | 139,01 | 142,35 | 134,64 | 137,31 | -1,00% | - |
| 24.03.2026 | 144,17 | 144,59 | 138,10 | 138,70 | -3,53% | - |
| 23.03.2026 | 142,00 | 146,91 | 141,56 | 143,77 | 0,16% | - |
| 20.03.2026 | 143,95 | 146,17 | 140,13 | 143,54 | -0,33% | - |
| 19.03.2026 | 145,96 | 150,08 | 142,92 | 144,01 | -1,40% | - |
| 18.03.2026 | 146,91 | 147,30 | 143,96 | 146,06 | 0,00% | - |
| 17.03.2026 | 147,77 | 152,57 | 145,42 | 146,06 | -1,35% | - |
| 16.03.2026 | 152,36 | 152,46 | 147,80 | 148,06 | -2,06% | - |
| 13.03.2026 | 152,74 | 156,03 | 150,27 | 151,17 | -1,25% | - |
| 12.03.2026 | 154,50 | 157,17 | 151,75 | 153,08 | -0,98% | - |
| 11.03.2026 | 159,26 | 162,48 | 152,97 | 154,60 | -3,07% | - |
| 10.03.2026 | 163,41 | 164,26 | 155,16 | 159,49 | -2,15% | 104,00 |
| 09.03.2026 | 163,89 | 164,98 | 161,43 | 162,99 | -0,92% | 145,00 |
| 06.03.2026 | 163,83 | 166,01 | 161,70 | 164,50 | 0,54% | 14,00 |
| 05.03.2026 | 161,76 | 166,44 | 161,51 | 163,61 | 1,15% | - |
| 04.03.2026 | 161,59 | 163,60 | 160,17 | 161,75 | -0,33% | 23,00 |
| 03.03.2026 | 153,97 | 163,04 | 150,74 | 162,28 | 4,99% | - |
| 02.03.2026 | 149,50 | 155,44 | 148,90 | 154,56 | 2,73% | - |
| 27.02.2026 | 149,48 | 150,51 | 144,10 | 150,45 | 0,50% | - |
| 26.02.2026 | 140,98 | 150,76 | 140,95 | 149,70 | 6,06% | 556,00 |
| 25.02.2026 | 140,84 | 144,00 | 139,99 | 141,14 | -0,07% | 17,00 |
| 24.02.2026 | 138,89 | 144,27 | 138,04 | 141,24 | 1,90% | - |
| 23.02.2026 | 145,04 | 146,34 | 137,67 | 138,60 | -5,20% | 102,00 |
| 20.02.2026 | 150,29 | 150,50 | 144,69 | 146,20 | -2,46% | 97,00 |
| 19.02.2026 | 149,91 | 150,81 | 147,41 | 149,88 | -0,11% | - |
| 18.02.2026 | 142,72 | 150,29 | 142,71 | 150,04 | 5,33% | 10,00 |
| 17.02.2026 | 150,05 | 152,10 | 140,45 | 142,45 | -5,29% | 53,00 |
| 16.02.2026 | 150,40 | 150,80 | 150,10 | 150,40 | 0,00% | 260,00 |
| 13.02.2026 | 148,30 | 152,35 | 147,35 | 150,40 | 1,45% | - |