249,970$
-3,57%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 256,18 | 257,72 | 252,42 | 254,82 | -0,23% | 159.173,00 |
| 26.11.2024 | 251,60 | 255,58 | 248,29 | 255,40 | 1,73% | 163.749,00 |
| 25.11.2024 | 245,31 | 253,27 | 244,59 | 251,06 | 3,58% | 180.208,00 |
| 22.11.2024 | 238,38 | 242,94 | 237,26 | 242,39 | 5,09% | 170.204,00 |
| 20.11.2024 | 227,89 | 230,82 | 226,77 | 230,65 | 0,92% | 102.662,00 |
| 19.11.2024 | 227,17 | 229,16 | 226,24 | 228,55 | -0,34% | 128.234,00 |
| 18.11.2024 | 229,54 | 230,19 | 228,19 | 229,33 | -0,30% | 201.506,00 |
| 15.11.2024 | 229,85 | 231,93 | 226,88 | 230,02 | -1,43% | 187.326,00 |
| 14.11.2024 | 233,90 | 235,02 | 231,41 | 233,36 | -0,40% | 175.488,00 |
| 13.11.2024 | 235,00 | 239,44 | 234,09 | 234,30 | -0,34% | 114.030,00 |
| 12.11.2024 | 231,34 | 236,41 | 231,34 | 235,09 | 0,69% | 160.348,00 |
| 11.11.2024 | 229,04 | 233,80 | 227,34 | 233,47 | 2,22% | 183.563,00 |
| 08.11.2024 | 228,96 | 228,96 | 225,80 | 228,41 | 0,01% | 180.348,00 |
| 07.11.2024 | 228,86 | 229,88 | 227,32 | 228,39 | 0,13% | 198.512,00 |
| 06.11.2024 | 220,45 | 229,71 | 219,69 | 228,10 | 5,56% | 295.047,00 |
| 05.11.2024 | 212,33 | 216,69 | 211,96 | 216,09 | 1,90% | 219.410,00 |
| 04.11.2024 | 207,04 | 212,32 | 206,37 | 212,06 | 1,70% | 137.339,00 |
| 01.11.2024 | 207,74 | 211,01 | 207,02 | 208,52 | 0,26% | 178.142,00 |
| 31.10.2024 | 215,98 | 218,00 | 207,71 | 207,98 | -4,43% | 239.567,00 |
| 30.10.2024 | 215,80 | 218,04 | 213,00 | 217,63 | 0,57% | 251.055,00 |
| 29.10.2024 | 210,10 | 216,42 | 209,37 | 216,39 | 2,86% | 261.631,00 |
| 28.10.2024 | 213,45 | 215,00 | 209,61 | 210,37 | -0,93% | 337.919,00 |
| 25.10.2024 | 210,82 | 236,00 | 209,31 | 212,34 | 10,55% | 894.053,00 |
| 24.10.2024 | 197,71 | 200,54 | 189,01 | 192,07 | -1,76% | 572.308,00 |
| 23.10.2024 | 198,36 | 199,03 | 194,94 | 195,52 | -1,47% | 337.193,00 |
| 22.10.2024 | 199,70 | 200,74 | 196,20 | 198,43 | -1,08% | 322.785,00 |
| 21.10.2024 | 201,14 | 202,51 | 199,28 | 200,60 | -0,27% | 201.829,00 |
| 18.10.2024 | 203,25 | 204,76 | 200,27 | 201,14 | -0,23% | 232.841,00 |
| 17.10.2024 | 204,00 | 204,00 | 199,50 | 201,61 | -0,85% | 203.100,00 |
| 16.10.2024 | 203,05 | 204,40 | 201,84 | 203,34 | 0,74% | 223.971,00 |
| 15.10.2024 | 221,30 | 221,30 | 201,79 | 201,85 | -10,80% | 584.519,00 |
| 14.10.2024 | 226,83 | 227,63 | 224,57 | 226,28 | 0,00% | 128.335,00 |
| 11.10.2024 | 223,38 | 228,38 | 220,71 | 226,27 | 1,91% | 281.391,00 |
| 10.10.2024 | 224,02 | 224,02 | 221,01 | 222,04 | -1,39% | 236.483,00 |
| 09.10.2024 | 225,41 | 227,13 | 224,15 | 225,16 | -0,39% | 162.238,00 |
| 08.10.2024 | 223,60 | 228,08 | 223,60 | 226,04 | 1,26% | 97.949,00 |
| 07.10.2024 | 227,12 | 227,12 | 222,66 | 223,23 | -1,74% | 161.503,00 |
| 04.10.2024 | 230,29 | 231,00 | 226,80 | 227,19 | 0,08% | 162.165,00 |
| 03.10.2024 | 226,33 | 228,60 | 224,64 | 227,00 | 0,04% | 224.465,00 |
| 02.10.2024 | 231,76 | 231,86 | 226,08 | 226,92 | -2,37% | 323.580,00 |
| 01.10.2024 | 236,09 | 236,09 | 228,16 | 232,44 | -1,15% | 163.092,00 |
| 30.09.2024 | 234,10 | 235,63 | 231,94 | 235,15 | 0,26% | 203.682,00 |
| 27.09.2024 | 237,82 | 238,49 | 234,31 | 234,54 | -0,75% | 115.211,00 |
| 26.09.2024 | 237,67 | 237,67 | 234,24 | 236,32 | 0,93% | 90.849,00 |
| 25.09.2024 | 239,63 | 240,00 | 234,11 | 234,14 | -1,71% | 137.835,00 |
| 24.09.2024 | 236,48 | 239,31 | 234,92 | 238,21 | 0,86% | 121.288,00 |
| 23.09.2024 | 235,39 | 237,71 | 233,10 | 236,19 | 0,98% | 131.887,00 |
| 20.09.2024 | 232,92 | 235,69 | 231,43 | 233,90 | 0,92% | 234.448,00 |
| 19.09.2024 | 234,37 | 235,60 | 230,85 | 231,76 | 1,17% | 139.655,00 |
| 18.09.2024 | 229,09 | 233,81 | 226,75 | 229,09 | -0,04% | 118.207,00 |
| 17.09.2024 | 227,93 | 229,86 | 225,76 | 229,19 | 0,90% | 146.699,00 |
| 16.09.2024 | 227,06 | 230,67 | 226,94 | 227,15 | 0,58% | 140.621,00 |
| 13.09.2024 | 225,81 | 229,01 | 225,04 | 225,84 | 0,74% | 97.363,00 |
| 12.09.2024 | 225,76 | 226,73 | 220,82 | 224,17 | 0,02% | 144.469,00 |
| 11.09.2024 | 220,41 | 224,49 | 219,51 | 224,12 | 1,52% | 89.882,00 |
| 10.09.2024 | 223,86 | 224,50 | 220,29 | 220,77 | -0,71% | 118.190,00 |
| 09.09.2024 | 224,57 | 225,90 | 220,10 | 222,34 | -0,26% | 172.695,00 |
| 06.09.2024 | 229,83 | 230,87 | 222,53 | 222,92 | -2,35% | 106.210,00 |
| 05.09.2024 | 226,31 | 228,29 | 225,18 | 228,28 | 0,75% | 84.987,00 |
| 04.09.2024 | 229,03 | 229,03 | 221,76 | 226,59 | -1,23% | 152.147,00 |