242,390$
5,09%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 231,19 | 232,33 | 228,48 | 229,41 | -1,11% | 152.024,00 |
| 30.08.2024 | 233,43 | 234,87 | 231,31 | 231,99 | -0,06% | 352.297,00 |
| 29.08.2024 | 231,18 | 234,90 | 230,82 | 232,14 | 1,27% | 143.385,00 |
| 28.08.2024 | 231,30 | 233,65 | 228,23 | 229,22 | -1,57% | 171.036,00 |
| 27.08.2024 | 232,52 | 232,99 | 229,68 | 232,88 | -0,63% | 129.378,00 |
| 26.08.2024 | 231,02 | 236,48 | 230,59 | 234,36 | 2,14% | 180.506,00 |
| 23.08.2024 | 226,94 | 231,21 | 225,30 | 229,46 | 1,83% | 199.827,00 |
| 22.08.2024 | 229,25 | 229,50 | 224,92 | 225,34 | -1,10% | 138.569,00 |
| 21.08.2024 | 220,97 | 229,01 | 220,97 | 227,84 | 3,43% | 171.351,00 |
| 20.08.2024 | 222,92 | 224,00 | 218,80 | 220,28 | -1,48% | 128.763,00 |
| 19.08.2024 | 221,13 | 223,88 | 218,27 | 223,58 | 1,77% | 107.120,00 |
| 16.08.2024 | 219,62 | 222,99 | 218,90 | 219,70 | -0,77% | 167.629,00 |
| 15.08.2024 | 219,00 | 223,32 | 217,66 | 221,40 | 2,11% | 129.260,00 |
| 14.08.2024 | 218,01 | 218,58 | 214,22 | 216,82 | -0,16% | 113.113,00 |
| 13.08.2024 | 215,09 | 218,61 | 214,60 | 217,16 | 2,05% | 161.698,00 |
| 12.08.2024 | 214,89 | 214,97 | 210,83 | 212,80 | -0,52% | 251.990,00 |
| 09.08.2024 | 215,01 | 217,83 | 212,93 | 213,92 | -0,23% | 191.362,00 |
| 08.08.2024 | 213,79 | 215,87 | 209,57 | 214,42 | 1,28% | 149.343,00 |
| 07.08.2024 | 211,50 | 216,01 | 209,32 | 211,71 | 1,74% | 305.801,00 |
| 06.08.2024 | 206,45 | 210,26 | 204,32 | 208,09 | 1,84% | 199.810,00 |
| 05.08.2024 | 199,28 | 207,80 | 197,58 | 204,33 | -2,97% | 225.633,00 |
| 02.08.2024 | 208,95 | 213,40 | 205,82 | 210,59 | -2,38% | 315.334,00 |
| 01.08.2024 | 220,00 | 222,26 | 210,43 | 215,72 | -2,75% | 287.450,00 |
| 31.07.2024 | 223,02 | 225,44 | 219,23 | 221,82 | 0,93% | 291.058,00 |
| 30.07.2024 | 229,26 | 233,85 | 218,30 | 219,77 | -4,04% | 404.932,00 |
| 29.07.2024 | 231,34 | 233,69 | 224,19 | 229,02 | -0,63% | 611.037,00 |
| 26.07.2024 | 269,94 | 272,51 | 230,39 | 230,47 | -10,95% | 677.558,00 |
| 25.07.2024 | 256,40 | 268,57 | 251,31 | 258,82 | 0,87% | 535.784,00 |
| 24.07.2024 | 267,00 | 268,25 | 256,32 | 256,60 | -4,97% | 250.210,00 |
| 23.07.2024 | 270,00 | 274,56 | 268,45 | 270,02 | 0,09% | 299.633,00 |
| 22.07.2024 | 265,53 | 270,68 | 264,50 | 269,77 | 2,43% | 417.891,00 |
| 19.07.2024 | 263,66 | 266,94 | 261,07 | 263,36 | -0,11% | 312.050,00 |
| 18.07.2024 | 263,64 | 268,20 | 259,24 | 263,66 | 0,27% | 303.151,00 |
| 17.07.2024 | 264,40 | 265,77 | 257,89 | 262,94 | -0,63% | 246.666,00 |
| 16.07.2024 | 263,08 | 266,28 | 260,26 | 264,62 | 1,25% | 186.308,00 |
| 15.07.2024 | 266,06 | 268,66 | 260,80 | 261,36 | -1,07% | 296.802,00 |
| 12.07.2024 | 254,14 | 265,71 | 251,90 | 264,19 | 4,96% | 503.019,00 |
| 11.07.2024 | 251,19 | 254,57 | 247,97 | 251,70 | 1,51% | 196.681,00 |
| 10.07.2024 | 250,60 | 251,61 | 244,45 | 247,96 | -0,37% | 154.026,00 |
| 09.07.2024 | 252,55 | 253,07 | 247,31 | 248,87 | -1,46% | 183.302,00 |
| 08.07.2024 | 253,61 | 256,70 | 250,63 | 252,55 | -0,01% | 175.954,00 |
| 05.07.2024 | 250,47 | 252,85 | 249,41 | 252,58 | 1,04% | 136.463,00 |
| 03.07.2024 | 246,78 | 253,65 | 245,42 | 249,97 | 1,14% | 245.508,00 |