226,170$
0,14%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 225,85 | 228,71 | 224,63 | 226,17 | 0,14% | 291.880,00 |
| 07.01.2026 | 236,00 | 239,86 | 225,54 | 225,85 | -3,82% | 300.151,00 |
| 06.01.2026 | 231,72 | 236,23 | 228,65 | 234,82 | 0,44% | 231.824,00 |
| 05.01.2026 | 228,75 | 239,34 | 228,75 | 233,79 | 1,48% | 229.232,00 |
| 02.01.2026 | 232,44 | 233,49 | 225,25 | 230,37 | -0,98% | 203.905,00 |
| 31.12.2025 | 234,79 | 235,79 | 232,28 | 232,65 | -1,26% | 152.842,00 |
| 30.12.2025 | 235,36 | 239,68 | 234,98 | 235,63 | -0,41% | 92.484,00 |
| 29.12.2025 | 237,23 | 238,17 | 234,98 | 236,60 | -0,29% | 77.285,00 |
| 26.12.2025 | 235,66 | 238,57 | 235,15 | 237,29 | 0,37% | 84.098,00 |
| 24.12.2025 | 233,94 | 237,86 | 233,45 | 236,42 | 0,46% | 57.673,00 |
| 23.12.2025 | 235,16 | 236,60 | 232,27 | 235,33 | -0,37% | 125.258,00 |
| 22.12.2025 | 233,41 | 238,20 | 232,27 | 236,21 | 1,21% | 201.951,00 |
| 19.12.2025 | 238,88 | 238,98 | 232,91 | 233,38 | -1,00% | 283.820,00 |
| 18.12.2025 | 235,46 | 238,80 | 234,14 | 235,74 | 0,82% | 243.308,00 |
| 17.12.2025 | 231,21 | 237,34 | 230,33 | 233,83 | 1,20% | 199.876,00 |
| 16.12.2025 | 224,00 | 232,24 | 222,23 | 231,06 | 2,91% | 259.485,00 |
| 15.12.2025 | 231,14 | 231,50 | 223,09 | 224,52 | -2,99% | 304.741,00 |
| 12.12.2025 | 234,23 | 239,00 | 230,54 | 231,43 | 0,71% | 203.355,00 |
| 11.12.2025 | 231,66 | 235,78 | 229,25 | 229,79 | -0,71% | 256.188,00 |
| 10.12.2025 | 233,57 | 237,50 | 230,60 | 231,43 | -0,92% | 270.777,00 |
| 09.12.2025 | 232,35 | 234,87 | 231,25 | 233,57 | 0,43% | 199.972,00 |
| 08.12.2025 | 234,05 | 235,30 | 230,63 | 232,57 | -1,21% | 199.655,00 |
| 05.12.2025 | 234,63 | 240,78 | 232,91 | 235,41 | -0,15% | 172.927,00 |
| 04.12.2025 | 235,43 | 236,27 | 232,55 | 235,76 | -0,28% | 157.013,00 |
| 03.12.2025 | 231,51 | 237,27 | 230,98 | 236,43 | 2,21% | 170.906,00 |
| 02.12.2025 | 228,75 | 233,02 | 226,33 | 231,32 | 1,84% | 150.654,00 |
| 01.12.2025 | 225,05 | 230,34 | 224,54 | 227,13 | -0,50% | 234.261,00 |
| 28.11.2025 | 229,48 | 230,00 | 227,80 | 228,28 | 0,05% | 61.425,00 |
| 26.11.2025 | 228,58 | 231,77 | 227,20 | 228,16 | -0,75% | 114.453,00 |
| 25.11.2025 | 225,84 | 230,87 | 225,84 | 229,88 | 1,60% | 213.579,00 |
| 24.11.2025 | 228,62 | 230,91 | 224,25 | 226,27 | 2,24% | 193.957,00 |
| 20.11.2025 | 223,38 | 224,44 | 219,64 | 221,31 | -0,31% | 188.482,00 |
| 19.11.2025 | 231,31 | 231,31 | 217,35 | 222,00 | -2,72% | 282.972,00 |
| 18.11.2025 | 235,78 | 238,22 | 219,87 | 228,21 | -4,13% | 334.456,00 |
| 17.11.2025 | 245,81 | 247,16 | 236,37 | 238,03 | -3,44% | 223.126,00 |
| 13.11.2025 | 249,80 | 251,09 | 245,28 | 246,50 | -1,54% | 172.058,00 |
| 12.11.2025 | 251,45 | 252,14 | 247,57 | 250,35 | -0,03% | 180.014,00 |
| 11.11.2025 | 253,66 | 256,86 | 250,35 | 250,42 | -1,85% | 194.125,00 |
| 10.11.2025 | 252,70 | 257,57 | 250,43 | 255,15 | 1,33% | 196.516,00 |
| 07.11.2025 | 245,80 | 253,84 | 244,19 | 251,79 | 0,61% | 156.795,00 |
| 06.11.2025 | 257,64 | 258,06 | 249,35 | 250,27 | -2,81% | 194.782,00 |
| 05.11.2025 | 261,65 | 263,40 | 253,95 | 257,50 | -1,20% | 299.038,00 |
| 04.11.2025 | 262,00 | 265,02 | 254,34 | 260,62 | -0,61% | 393.244,00 |
| 03.11.2025 | 254,00 | 264,18 | 250,90 | 262,23 | 2,96% | 695.318,00 |
| 31.10.2025 | 219,00 | 258,58 | 219,00 | 254,68 | 8,05% | 899.587,00 |
| 30.10.2025 | 237,24 | 240,63 | 230,49 | 235,71 | -1,24% | 459.066,00 |
| 29.10.2025 | 243,01 | 244,73 | 236,43 | 238,67 | -2,30% | 357.875,00 |
| 28.10.2025 | 244,28 | 246,00 | 240,00 | 244,28 | -0,40% | 193.740,00 |
| 27.10.2025 | 242,68 | 247,56 | 241,94 | 245,27 | 1,07% | 246.877,00 |
| 24.10.2025 | 245,93 | 247,00 | 240,89 | 242,68 | 1,31% | 215.456,00 |
| 23.10.2025 | 238,01 | 241,24 | 237,00 | 239,55 | 0,65% | 150.513,00 |
| 22.10.2025 | 240,07 | 240,74 | 236,22 | 238,01 | -0,96% | 148.087,00 |
| 21.10.2025 | 239,95 | 242,50 | 236,07 | 240,31 | -0,03% | 239.022,00 |
| 20.10.2025 | 236,40 | 240,88 | 234,67 | 240,38 | 2,07% | 199.932,00 |
| 17.10.2025 | 227,91 | 237,08 | 225,25 | 235,51 | 5,46% | 441.493,00 |
| 16.10.2025 | 228,84 | 230,37 | 223,28 | 223,31 | -2,30% | 302.286,00 |
| 15.10.2025 | 227,99 | 228,97 | 225,00 | 228,56 | 0,45% | 283.915,00 |
| 14.10.2025 | 224,90 | 232,53 | 222,91 | 227,54 | 0,97% | 407.718,00 |
| 13.10.2025 | 224,74 | 228,74 | 223,38 | 225,35 | 0,21% | 288.049,00 |
| 10.10.2025 | 232,39 | 232,39 | 224,00 | 224,87 | -2,54% | 259.989,00 |
| 09.10.2025 | 235,00 | 236,76 | 230,28 | 230,72 | -1,67% | 207.146,00 |
| 08.10.2025 | 239,88 | 239,88 | 233,58 | 234,65 | -2,03% | 325.511,00 |
| 07.10.2025 | 242,33 | 243,00 | 236,49 | 239,52 | -1,63% | 324.075,00 |
| 06.10.2025 | 250,00 | 250,35 | 242,10 | 243,48 | -3,71% | 310.611,00 |
| 02.10.2025 | 256,20 | 257,36 | 249,85 | 252,85 | -1,44% | 364.554,00 |
| 01.10.2025 | 275,28 | 277,73 | 254,15 | 256,54 | -6,97% | 495.456,00 |
| 30.09.2025 | 282,42 | 283,14 | 274,58 | 275,75 | -2,42% | 243.344,00 |
| 29.09.2025 | 280,18 | 282,61 | 277,43 | 282,58 | 1,45% | 177.061,00 |
| 26.09.2025 | 276,40 | 279,23 | 274,36 | 278,53 | 0,93% | 142.917,00 |
| 25.09.2025 | 279,19 | 279,39 | 275,01 | 275,97 | -1,33% | 154.843,00 |
| 24.09.2025 | 280,93 | 282,48 | 276,64 | 279,68 | -0,24% | 130.409,00 |
| 23.09.2025 | 284,77 | 285,44 | 280,34 | 280,36 | -1,69% | 225.558,00 |
| 22.09.2025 | 281,05 | 285,61 | 278,78 | 285,18 | 1,28% | 239.643,00 |
| 19.09.2025 | 279,29 | 281,88 | 276,11 | 281,57 | 0,60% | 343.113,00 |
| 18.09.2025 | 276,95 | 280,63 | 275,94 | 279,89 | 1,06% | 143.323,00 |
| 17.09.2025 | 276,45 | 278,10 | 272,50 | 276,95 | 0,25% | 198.421,00 |
| 16.09.2025 | 280,30 | 280,30 | 273,40 | 276,26 | -1,41% | 164.596,00 |
| 15.09.2025 | 276,09 | 280,64 | 275,73 | 280,22 | 1,50% | 237.479,00 |
| 12.09.2025 | 284,33 | 284,48 | 275,65 | 276,09 | -1,91% | 259.439,00 |
| 11.09.2025 | 276,75 | 282,67 | 275,95 | 281,48 | 1,72% | 233.890,00 |
| 10.09.2025 | 279,59 | 280,26 | 275,58 | 276,72 | -1,03% | 260.154,00 |
| 09.09.2025 | 286,60 | 287,50 | 277,45 | 279,59 | -2,48% | 198.268,00 |
| 08.09.2025 | 284,89 | 288,73 | 284,08 | 286,69 | 0,66% | 236.853,00 |
| 05.09.2025 | 281,56 | 285,05 | 280,36 | 284,81 | 1,99% | 177.405,00 |
| 04.09.2025 | 275,81 | 279,26 | 272,75 | 279,24 | 1,08% | 233.889,00 |
| 03.09.2025 | 273,95 | 276,44 | 270,62 | 276,27 | 1,00% | 245.805,00 |
| 02.09.2025 | 272,82 | 278,80 | 272,41 | 273,54 | -1,38% | 165.680,00 |
| 29.08.2025 | 276,13 | 277,38 | 272,73 | 277,38 | 0,42% | 221.099,00 |
| 28.08.2025 | 276,39 | 278,95 | 275,29 | 276,22 | -0,02% | 173.252,00 |
| 27.08.2025 | 274,34 | 277,65 | 274,12 | 276,27 | 0,93% | 243.346,00 |
| 26.08.2025 | 274,88 | 278,00 | 271,84 | 273,73 | -0,39% | 406.510,00 |
| 25.08.2025 | 274,31 | 277,25 | 272,41 | 274,79 | -0,19% | 230.649,00 |
| 22.08.2025 | 270,00 | 276,52 | 267,90 | 275,32 | 1,98% | 316.643,00 |
| 21.08.2025 | 265,33 | 270,34 | 264,95 | 269,97 | 0,94% | 188.537,00 |
| 20.08.2025 | 269,67 | 270,35 | 266,89 | 267,46 | -0,92% | 230.356,00 |
| 19.08.2025 | 268,12 | 273,50 | 266,59 | 269,93 | 0,31% | 266.278,00 |
| 18.08.2025 | 266,73 | 272,80 | 265,26 | 269,10 | 1,43% | 296.399,00 |
| 15.08.2025 | 264,98 | 268,00 | 263,73 | 265,30 | -0,04% | 274.355,00 |
| 14.08.2025 | 268,50 | 270,86 | 264,90 | 265,40 | -1,24% | 239.144,00 |
| 13.08.2025 | 275,76 | 275,76 | 264,33 | 268,72 | -1,37% | 303.481,00 |