222,710$
-0,86%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 224,76 | 225,53 | 219,44 | 222,71 | -0,86% | 221.448,00 |
| 11.11.2026 | 223,10 | 224,85 | 219,96 | 224,65 | -0,15% | 162.503,00 |
| 10.11.2026 | 228,82 | 228,82 | 222,11 | 224,99 | -2,05% | 240.300,00 |
| 09.11.2026 | 230,39 | 231,10 | 225,81 | 229,70 | -0,42% | 275.315,00 |
| 06.11.2026 | 228,88 | 232,75 | 223,09 | 230,68 | -1,02% | 332.029,00 |
| 05.11.2026 | 237,78 | 241,20 | 229,18 | 233,05 | -1,55% | 463.865,00 |
| 04.11.2026 | 230,33 | 241,49 | 227,66 | 236,73 | 5,72% | 597.333,00 |
| 03.11.2026 | 219,00 | 225,99 | 215,00 | 223,93 | -0,42% | 300.891,00 |
| 02.11.2026 | 217,00 | 231,62 | 214,05 | 224,87 | 5,32% | 426.619,00 |
| 30.10.2026 | 210,16 | 213,54 | 207,97 | 213,51 | 3,18% | 244.652,00 |
| 29.10.2026 | 204,69 | 207,05 | 201,60 | 206,93 | 0,83% | 299.366,00 |
| 28.10.2026 | 198,33 | 205,45 | 198,33 | 205,23 | 1,88% | 339.495,00 |
| 27.10.2026 | 208,11 | 212,06 | 200,17 | 201,45 | -6,01% | 343.817,00 |
| 26.10.2026 | 210,73 | 218,54 | 210,33 | 214,33 | 1,55% | 551.421,00 |
| 23.10.2026 | 213,56 | 217,49 | 202,61 | 211,05 | -2,89% | 615.617,00 |
| 22.10.2026 | 217,20 | 222,59 | 208,66 | 217,33 | 0,01% | 1.032.166,00 |
| 21.10.2026 | 224,87 | 227,65 | 214,16 | 217,30 | -2,91% | 495.865,00 |
| 20.10.2026 | 213,01 | 224,00 | 213,01 | 223,81 | 5,62% | 373.272,00 |
| 19.10.2026 | 210,75 | 213,73 | 210,75 | 211,91 | -0,10% | 275.113,00 |
| 16.10.2026 | 223,01 | 224,88 | 209,94 | 212,13 | -2,96% | 313.512,00 |
| 15.10.2026 | 203,91 | 219,81 | 203,91 | 218,61 | 7,67% | 538.187,00 |
| 14.10.2026 | 199,03 | 203,69 | 198,67 | 203,04 | 2,05% | 402.108,00 |
| 13.10.2026 | 198,63 | 204,98 | 198,62 | 198,96 | 0,06% | 371.808,00 |
| 12.10.2026 | 204,44 | 207,00 | 198,85 | 198,85 | -1,66% | 297.431,00 |
| 09.10.2026 | 200,46 | 202,61 | 198,24 | 202,20 | 2,43% | 378.336,00 |
| 08.10.2026 | 196,82 | 199,93 | 194,10 | 197,40 | 0,26% | 319.786,00 |
| 07.10.2026 | 195,60 | 199,44 | 189,77 | 196,88 | -3,19% | 542.059,00 |
| 06.10.2026 | 205,04 | 209,63 | 202,21 | 203,37 | -0,48% | 329.570,00 |
| 05.10.2026 | 204,75 | 211,69 | 202,50 | 204,36 | 0,68% | 513.713,00 |
| 02.10.2026 | 205,18 | 208,00 | 201,39 | 202,97 | -0,59% | 340.675,00 |
| 01.10.2026 | 202,03 | 206,65 | 200,11 | 204,16 | 1,74% | 187.581,00 |
| 30.09.2026 | 197,80 | 203,40 | 195,59 | 200,67 | 2,49% | 263.142,00 |
| 29.09.2026 | 194,41 | 199,07 | 191,57 | 195,80 | -1,08% | 330.363,00 |
| 28.09.2026 | 203,27 | 203,27 | 196,87 | 197,93 | -3,10% | 292.961,00 |
| 25.09.2026 | 202,57 | 205,66 | 201,76 | 204,26 | -0,08% | 151.622,00 |
| 24.09.2026 | 211,00 | 212,54 | 203,72 | 204,43 | -2,65% | 202.799,00 |
| 23.09.2026 | 206,35 | 211,01 | 206,35 | 210,00 | 1,72% | 268.060,00 |
| 22.09.2026 | 213,41 | 213,41 | 202,65 | 206,45 | -1,62% | 336.284,00 |
| 21.09.2026 | 215,29 | 216,98 | 209,42 | 209,84 | -2,31% | 231.751,00 |
| 18.09.2026 | 219,58 | 219,58 | 213,21 | 214,81 | -2,24% | 515.331,00 |
| 17.09.2026 | 221,24 | 222,90 | 217,90 | 219,74 | -0,65% | 255.714,00 |
| 16.09.2026 | 223,17 | 225,11 | 215,93 | 221,17 | -2,15% | 278.184,00 |
| 15.09.2026 | 219,34 | 227,96 | 219,34 | 226,02 | 1,73% | 484.136,00 |
| 14.09.2026 | 215,25 | 222,18 | 213,82 | 222,17 | 6,60% | 263.576,00 |
| 11.09.2026 | 205,51 | 211,02 | 205,45 | 208,42 | 1,47% | 192.368,00 |
| 10.09.2026 | 205,14 | 209,26 | 203,18 | 205,40 | -0,09% | 151.627,00 |
| 09.09.2026 | 201,44 | 206,21 | 200,57 | 205,58 | -0,18% | 156.545,00 |
| 08.09.2026 | 214,28 | 214,28 | 202,31 | 205,96 | -3,88% | 359.958,00 |
| 04.09.2026 | 218,32 | 218,40 | 206,95 | 214,28 | -4,16% | 358.235,00 |
| 03.09.2026 | 229,39 | 232,20 | 222,16 | 223,57 | -0,25% | 319.796,00 |
| 02.09.2026 | 223,20 | 227,68 | 222,19 | 224,12 | -0,51% | 270.890,00 |
| 01.09.2026 | 232,44 | 236,58 | 224,87 | 225,28 | -3,81% | 325.568,00 |
| 31.08.2026 | 232,53 | 235,96 | 232,00 | 234,21 | -0,12% | 472.119,00 |
| 28.08.2026 | 231,52 | 234,90 | 231,52 | 234,49 | 1,08% | 402.723,00 |
| 27.08.2026 | 223,52 | 233,20 | 222,66 | 231,98 | 4,02% | 396.349,00 |
| 26.08.2026 | 217,82 | 224,00 | 217,82 | 223,01 | 0,00% | 238.652,00 |
| 25.08.2026 | 222,66 | 225,76 | 220,51 | 223,01 | -0,88% | 307.384,00 |
| 24.08.2026 | 223,90 | 228,58 | 221,09 | 225,00 | 0,25% | 415.962,00 |
| 21.08.2026 | 216,63 | 224,44 | 214,94 | 224,44 | 2,55% | 362.073,00 |
| 20.08.2026 | 215,73 | 220,81 | 214,52 | 218,85 | 1,72% | 332.963,00 |
| 19.08.2026 | 202,61 | 215,81 | 201,63 | 215,14 | 5,49% | 445.061,00 |
| 18.08.2026 | 197,50 | 206,69 | 197,50 | 203,95 | 4,05% | 285.413,00 |
| 17.08.2026 | 200,53 | 202,32 | 193,67 | 196,01 | -3,97% | 342.753,00 |
| 14.08.2026 | 205,00 | 205,00 | 199,64 | 204,11 | 0,07% | 265.093,00 |
| 13.08.2026 | 197,94 | 206,55 | 193,58 | 203,97 | 3,66% | 408.037,00 |
| 12.08.2026 | 199,69 | 202,05 | 194,83 | 196,77 | -3,13% | 662.610,00 |
| 11.08.2026 | 196,15 | 203,13 | 195,23 | 203,13 | 1,75% | 423.201,00 |
| 10.08.2026 | 195,87 | 200,30 | 195,01 | 199,64 | 0,45% | 504.187,00 |
| 07.08.2026 | 195,55 | 204,01 | 194,93 | 198,74 | 2,38% | 389.696,00 |
| 06.08.2026 | 190,83 | 194,68 | 189,70 | 194,13 | 0,58% | 346.048,00 |
| 05.08.2026 | 203,83 | 203,83 | 192,05 | 193,01 | -3,30% | 509.077,00 |
| 04.08.2026 | 189,07 | 199,78 | 189,07 | 199,59 | 4,13% | 630.962,00 |
| 03.08.2026 | 184,12 | 192,65 | 184,12 | 191,68 | 6,38% | 478.764,00 |
| 31.07.2026 | 176,00 | 181,35 | 173,77 | 180,19 | 2,42% | 282.140,00 |
| 30.07.2026 | 182,34 | 183,14 | 173,44 | 175,94 | -5,91% | 294.533,00 |
| 29.07.2026 | 180,00 | 190,24 | 179,43 | 187,00 | 4,87% | 417.125,00 |
| 28.07.2026 | 173,87 | 187,15 | 173,87 | 178,32 | 5,68% | 487.664,00 |
| 27.07.2026 | 168,26 | 174,25 | 168,26 | 168,74 | 2,24% | 675.788,00 |
| 24.07.2026 | 161,24 | 168,93 | 155,55 | 165,05 | 0,67% | 684.884,00 |
| 23.07.2026 | 166,15 | 167,44 | 161,77 | 163,95 | 1,07% | 914.477,00 |
| 22.07.2026 | 167,84 | 167,85 | 159,71 | 162,21 | -3,32% | 377.396,00 |
| 21.07.2026 | 174,62 | 178,07 | 167,66 | 167,78 | -6,32% | 314.325,00 |
| 20.07.2026 | 176,52 | 180,64 | 173,63 | 179,09 | -0,36% | 359.285,00 |
| 17.07.2026 | 180,00 | 184,19 | 178,30 | 179,73 | -0,98% | 329.392,00 |
| 16.07.2026 | 178,49 | 183,48 | 175,79 | 181,51 | 3,48% | 322.669,00 |
| 15.07.2026 | 176,58 | 180,10 | 172,86 | 175,40 | 0,54% | 263.803,00 |
| 14.07.2026 | 172,41 | 178,83 | 171,26 | 174,46 | -3,07% | 224.164,00 |
| 13.07.2026 | 178,09 | 181,19 | 176,09 | 179,99 | 2,51% | 307.706,00 |
| 10.07.2026 | 179,03 | 180,00 | 174,56 | 175,58 | 0,17% | 195.056,00 |
| 09.07.2026 | 172,39 | 177,22 | 170,84 | 175,29 | -0,78% | 272.441,00 |
| 08.07.2026 | 176,87 | 177,50 | 174,87 | 176,66 | -1,57% | 325.994,00 |
| 07.07.2026 | 179,96 | 183,00 | 177,94 | 179,48 | 1,94% | 581.094,00 |
| 06.07.2026 | 170,51 | 176,12 | 169,31 | 176,07 | 3,03% | 360.084,00 |
| 02.07.2026 | 164,18 | 172,87 | 164,18 | 170,90 | 3,70% | 357.967,00 |
| 01.07.2026 | 162,76 | 171,94 | 162,64 | 164,80 | 2,78% | 395.424,00 |
| 30.06.2026 | 154,59 | 160,64 | 154,59 | 160,35 | 2,30% | 362.990,00 |
| 29.06.2026 | 158,04 | 159,97 | 153,53 | 156,74 | 0,77% | 288.983,00 |
| 26.06.2026 | 144,94 | 156,16 | 144,94 | 155,55 | 7,57% | 409.075,00 |
| 25.06.2026 | 145,30 | 150,09 | 144,32 | 144,60 | -2,89% | 370.106,00 |
| 24.06.2026 | 147,50 | 150,31 | 146,05 | 148,90 | 1,60% | 239.476,00 |