192,020$
-18,17%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 208,26 | 208,69 | 190,24 | 192,02 | -18,17% | 1.561.545,00 |
| 24.04.2025 | 227,15 | 235,00 | 226,80 | 234,65 | 3,93% | 310.742,00 |
| 23.04.2025 | 227,46 | 233,64 | 225,01 | 225,77 | 2,49% | 332.989,00 |
| 22.04.2025 | 212,01 | 220,38 | 210,45 | 220,29 | 4,95% | 260.553,00 |
| 21.04.2025 | 217,77 | 217,77 | 207,29 | 209,90 | -4,06% | 203.565,00 |
| 17.04.2025 | 219,99 | 220,70 | 215,80 | 218,78 | 0,39% | 163.421,00 |
| 16.04.2025 | 220,94 | 223,45 | 215,82 | 217,92 | -1,78% | 165.794,00 |
| 15.04.2025 | 228,01 | 228,82 | 221,17 | 221,86 | -2,51% | 162.716,00 |
| 14.04.2025 | 228,43 | 230,00 | 223,96 | 227,57 | 1,50% | 176.431,00 |
| 11.04.2025 | 222,78 | 224,77 | 216,04 | 224,20 | 0,52% | 223.697,00 |
| 10.04.2025 | 222,07 | 224,52 | 214,76 | 223,04 | -2,31% | 357.281,00 |
| 09.04.2025 | 206,80 | 229,78 | 206,80 | 228,32 | 9,57% | 323.857,00 |
| 08.04.2025 | 222,51 | 224,24 | 206,58 | 208,37 | -3,06% | 398.439,00 |
| 07.04.2025 | 216,00 | 219,53 | 205,01 | 214,95 | -0,89% | 641.600,00 |
| 04.04.2025 | 219,81 | 222,85 | 211,56 | 216,87 | -3,36% | 370.518,00 |
| 03.04.2025 | 217,75 | 226,92 | 214,60 | 224,41 | -1,41% | 493.560,00 |
| 02.04.2025 | 218,69 | 228,71 | 215,08 | 227,63 | 2,34% | 355.604,00 |
| 01.04.2025 | 219,99 | 224,11 | 217,57 | 222,43 | 1,09% | 366.824,00 |
| 31.03.2025 | 218,98 | 222,38 | 213,97 | 220,04 | -0,57% | 244.052,00 |
| 28.03.2025 | 224,51 | 224,63 | 218,06 | 221,30 | -1,73% | 227.280,00 |
| 27.03.2025 | 225,65 | 227,43 | 220,57 | 225,19 | -0,14% | 308.868,00 |
| 26.03.2025 | 229,21 | 229,65 | 222,52 | 225,50 | -2,10% | 362.352,00 |
| 25.03.2025 | 221,80 | 230,52 | 220,94 | 230,33 | 4,41% | 268.657,00 |
| 24.03.2025 | 218,12 | 221,40 | 217,43 | 220,60 | 2,43% | 203.771,00 |
| 21.03.2025 | 212,02 | 216,43 | 212,02 | 215,37 | -0,06% | 233.374,00 |
| 20.03.2025 | 215,04 | 218,50 | 214,40 | 215,51 | -0,68% | 175.649,00 |
| 19.03.2025 | 212,83 | 218,15 | 211,09 | 216,99 | 1,96% | 214.096,00 |
| 18.03.2025 | 214,08 | 214,08 | 210,77 | 212,82 | -1,56% | 180.724,00 |
| 17.03.2025 | 216,13 | 220,19 | 215,90 | 216,19 | -0,30% | 240.828,00 |
| 14.03.2025 | 208,23 | 217,38 | 208,04 | 216,84 | 4,93% | 364.470,00 |
| 13.03.2025 | 210,31 | 210,96 | 203,52 | 206,66 | -1,71% | 280.728,00 |
| 12.03.2025 | 216,30 | 217,29 | 207,78 | 210,25 | -1,97% | 322.856,00 |
| 11.03.2025 | 215,06 | 217,80 | 210,51 | 214,47 | -0,60% | 442.495,00 |
| 10.03.2025 | 217,25 | 217,82 | 212,83 | 215,77 | -2,34% | 319.433,00 |
| 07.03.2025 | 219,99 | 222,68 | 213,56 | 220,95 | 0,38% | 317.812,00 |
| 06.03.2025 | 221,62 | 223,71 | 217,62 | 220,11 | -1,72% | 321.135,00 |
| 05.03.2025 | 219,00 | 225,01 | 218,50 | 223,97 | 2,45% | 537.233,00 |
| 04.03.2025 | 212,29 | 221,41 | 210,10 | 218,62 | 2,27% | 357.477,00 |
| 03.03.2025 | 216,17 | 218,13 | 212,74 | 213,76 | -0,34% | 436.116,00 |
| 28.02.2025 | 211,89 | 216,14 | 210,09 | 214,50 | 1,35% | 328.809,00 |
| 27.02.2025 | 214,22 | 215,29 | 210,12 | 211,64 | -0,75% | 208.400,00 |
| 26.02.2025 | 212,32 | 215,87 | 211,85 | 213,23 | 0,95% | 299.320,00 |
| 25.02.2025 | 214,40 | 216,15 | 211,16 | 211,22 | -1,81% | 305.479,00 |
| 24.02.2025 | 212,86 | 216,24 | 209,63 | 215,11 | 1,60% | 281.239,00 |
| 21.02.2025 | 216,65 | 220,35 | 211,65 | 211,73 | -2,02% | 290.804,00 |
| 20.02.2025 | 213,72 | 216,77 | 211,27 | 216,09 | 0,56% | 326.224,00 |
| 19.02.2025 | 218,08 | 223,00 | 214,36 | 214,89 | 1,08% | 330.865,00 |
| 18.02.2025 | 217,27 | 217,60 | 211,27 | 212,60 | -2,17% | 261.129,00 |
| 14.02.2025 | 214,21 | 217,69 | 213,00 | 217,32 | 1,14% | 190.083,00 |
| 13.02.2025 | 215,57 | 216,95 | 211,99 | 214,87 | 0,58% | 203.926,00 |
| 12.02.2025 | 215,70 | 218,35 | 213,39 | 213,64 | -2,22% | 199.925,00 |
| 11.02.2025 | 222,16 | 223,34 | 217,98 | 218,50 | -2,05% | 174.215,00 |
| 10.02.2025 | 224,74 | 227,19 | 222,77 | 223,08 | 0,04% | 220.932,00 |
| 07.02.2025 | 227,00 | 228,42 | 221,12 | 222,98 | -1,58% | 361.911,00 |
| 06.02.2025 | 231,56 | 232,01 | 226,20 | 226,55 | -1,75% | 343.703,00 |
| 05.02.2025 | 231,70 | 234,77 | 228,68 | 230,59 | -0,49% | 426.069,00 |
| 04.02.2025 | 238,02 | 240,74 | 230,00 | 231,73 | -2,84% | 316.545,00 |
| 03.02.2025 | 230,82 | 241,66 | 227,87 | 238,50 | 1,96% | 546.469,00 |
| 31.01.2025 | 241,30 | 243,08 | 228,40 | 233,91 | -7,76% | 994.946,00 |
| 30.01.2025 | 251,12 | 256,76 | 249,53 | 253,58 | 1,44% | 388.295,00 |
| 29.01.2025 | 258,06 | 258,06 | 248,24 | 249,97 | -3,57% | 416.457,00 |
| 28.01.2025 | 255,00 | 266,51 | 249,60 | 259,22 | 1,73% | 267.506,00 |
| 27.01.2025 | 246,50 | 259,74 | 243,19 | 254,82 | 1,92% | 216.078,00 |
| 24.01.2025 | 260,00 | 260,34 | 249,29 | 250,03 | -4,07% | 270.376,00 |
| 23.01.2025 | 255,03 | 260,98 | 254,82 | 260,64 | 1,17% | 233.689,00 |
| 22.01.2025 | 261,42 | 264,08 | 257,62 | 257,62 | -1,06% | 221.815,00 |
| 21.01.2025 | 254,90 | 261,74 | 252,00 | 260,39 | 3,36% | 170.501,00 |
| 17.01.2025 | 255,00 | 255,15 | 250,73 | 251,92 | -0,14% | 185.328,00 |
| 16.01.2025 | 254,61 | 254,61 | 251,78 | 252,28 | -0,08% | 304.296,00 |
| 15.01.2025 | 251,12 | 254,49 | 250,19 | 252,49 | 2,40% | 250.003,00 |
| 14.01.2025 | 243,40 | 247,93 | 242,48 | 246,57 | 1,66% | 222.177,00 |
| 13.01.2025 | 242,36 | 243,19 | 238,29 | 242,55 | -0,50% | 266.721,00 |
| 10.01.2025 | 248,30 | 252,03 | 241,70 | 243,77 | -3,87% | 257.762,00 |
| 08.01.2025 | 248,90 | 254,86 | 247,96 | 253,59 | 1,61% | 232.641,00 |
| 07.01.2025 | 251,44 | 253,53 | 245,49 | 249,56 | -0,59% | 148.477,00 |
| 06.01.2025 | 251,29 | 252,93 | 249,94 | 251,05 | -0,66% | 192.386,00 |
| 03.01.2025 | 250,26 | 256,08 | 249,70 | 252,72 | 1,86% | 150.365,00 |
| 02.01.2025 | 249,69 | 251,51 | 245,36 | 248,11 | 0,56% | 185.065,00 |
| 31.12.2024 | 248,38 | 250,43 | 246,31 | 246,72 | -0,21% | 137.216,00 |
| 30.12.2024 | 247,29 | 249,21 | 242,67 | 247,23 | -1,06% | 147.791,00 |
| 27.12.2024 | 250,17 | 251,66 | 246,46 | 249,89 | -1,01% | 116.114,00 |
| 26.12.2024 | 251,23 | 253,38 | 250,25 | 252,45 | -0,09% | 92.142,00 |
| 24.12.2024 | 250,16 | 252,67 | 247,22 | 252,67 | 1,45% | 50.878,00 |
| 23.12.2024 | 251,79 | 251,79 | 247,39 | 249,05 | -1,00% | 134.191,00 |
| 20.12.2024 | 249,03 | 256,47 | 244,89 | 251,57 | -0,03% | 382.262,00 |
| 19.12.2024 | 254,05 | 258,15 | 250,18 | 251,65 | 0,11% | 202.757,00 |
| 18.12.2024 | 262,00 | 264,96 | 250,97 | 251,38 | -3,87% | 209.745,00 |
| 17.12.2024 | 263,26 | 264,98 | 257,00 | 261,51 | -0,81% | 172.241,00 |
| 16.12.2024 | 259,43 | 264,26 | 258,83 | 263,65 | 1,72% | 222.099,00 |
| 13.12.2024 | 262,14 | 262,22 | 255,64 | 259,18 | -1,66% | 146.214,00 |
| 12.12.2024 | 260,30 | 264,20 | 258,50 | 263,55 | 1,24% | 145.395,00 |
| 11.12.2024 | 258,90 | 262,19 | 257,04 | 260,32 | 1,45% | 112.854,00 |
| 10.12.2024 | 256,68 | 259,44 | 252,60 | 256,61 | 0,29% | 162.409,00 |
| 09.12.2024 | 263,00 | 265,36 | 254,76 | 255,87 | -2,71% | 225.499,00 |
| 06.12.2024 | 270,94 | 273,00 | 260,06 | 263,00 | -2,32% | 189.414,00 |
| 05.12.2024 | 268,49 | 269,80 | 265,08 | 269,26 | 0,44% | 221.190,00 |
| 04.12.2024 | 263,74 | 271,97 | 263,19 | 268,07 | 2,48% | 180.923,00 |
| 03.12.2024 | 257,09 | 262,35 | 254,13 | 261,58 | 2,22% | 374.577,00 |
| 02.12.2024 | 254,68 | 257,75 | 252,09 | 255,89 | 0,84% | 148.530,00 |
| 29.11.2024 | 254,91 | 257,66 | 253,07 | 253,75 | -0,42% | 106.111,00 |