169,310$
10,99%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 166,85 | 175,71 | 161,85 | 169,31 | 10,99% | 796.885,00 |
| 23.04.2026 | 154,54 | 156,00 | 149,46 | 152,55 | -3,61% | 570.457,00 |
| 22.04.2026 | 158,95 | 159,96 | 155,56 | 158,27 | 0,09% | 243.930,00 |
| 21.04.2026 | 159,54 | 164,42 | 157,24 | 158,13 | -0,34% | 253.021,00 |
| 20.04.2026 | 156,08 | 159,31 | 154,73 | 158,67 | 1,41% | 246.531,00 |
| 17.04.2026 | 158,37 | 159,94 | 156,14 | 156,47 | 0,81% | 280.946,00 |
| 16.04.2026 | 157,39 | 159,35 | 154,78 | 155,21 | 0,16% | 283.887,00 |
| 15.04.2026 | 150,76 | 155,78 | 149,00 | 154,96 | 4,11% | 325.342,00 |
| 14.04.2026 | 148,72 | 152,54 | 147,16 | 148,84 | 0,25% | 208.084,00 |
| 13.04.2026 | 143,49 | 149,14 | 143,14 | 148,47 | 3,58% | 300.847,00 |
| 10.04.2026 | 148,71 | 149,50 | 142,73 | 143,34 | -3,59% | 334.364,00 |
| 09.04.2026 | 153,37 | 153,37 | 145,45 | 148,67 | -3,98% | 386.809,00 |
| 08.04.2026 | 160,62 | 162,84 | 154,52 | 154,84 | -1,15% | 293.928,00 |
| 07.04.2026 | 159,02 | 160,21 | 156,21 | 156,64 | -1,79% | 171.080,00 |
| 06.04.2026 | 156,24 | 159,81 | 154,12 | 159,49 | 1,51% | 288.910,00 |
| 02.04.2026 | 154,14 | 158,13 | 150,12 | 157,11 | 1,93% | 222.045,00 |
| 01.04.2026 | 159,99 | 161,23 | 152,81 | 154,14 | -2,33% | 400.855,00 |
| 31.03.2026 | 158,00 | 161,87 | 155,13 | 157,82 | 1,36% | 285.118,00 |
| 30.03.2026 | 157,00 | 159,00 | 154,09 | 155,70 | 0,01% | 322.887,00 |
| 27.03.2026 | 156,66 | 157,61 | 154,16 | 155,68 | -1,87% | 366.849,00 |
| 26.03.2026 | 158,57 | 164,34 | 158,04 | 158,65 | 0,05% | 338.432,00 |
| 25.03.2026 | 163,09 | 164,82 | 155,73 | 158,57 | -1,54% | 280.868,00 |
| 24.03.2026 | 165,00 | 165,00 | 158,71 | 161,05 | -3,55% | 473.278,00 |
| 23.03.2026 | 167,79 | 168,68 | 164,58 | 166,97 | 0,54% | 416.022,00 |
| 20.03.2026 | 166,06 | 168,90 | 161,14 | 166,07 | -0,44% | 827.854,00 |
| 19.03.2026 | 166,18 | 172,67 | 165,02 | 166,80 | -0,52% | 235.250,00 |
| 18.03.2026 | 165,95 | 169,53 | 165,60 | 167,67 | -0,48% | 285.169,00 |
| 17.03.2026 | 171,44 | 177,37 | 167,56 | 168,48 | -1,13% | 428.579,00 |
| 16.03.2026 | 172,50 | 175,19 | 170,02 | 170,40 | -1,27% | 471.830,00 |
| 13.03.2026 | 177,58 | 179,97 | 171,72 | 172,59 | -2,07% | 282.217,00 |
| 12.03.2026 | 177,89 | 183,07 | 174,66 | 176,23 | -1,54% | 262.505,00 |
| 11.03.2026 | 186,04 | 188,18 | 176,99 | 178,99 | -3,35% | 429.516,00 |
| 10.03.2026 | 188,46 | 188,46 | 180,61 | 185,20 | -2,38% | 307.863,00 |
| 09.03.2026 | 190,00 | 191,23 | 187,02 | 189,71 | -0,76% | 437.933,00 |
| 06.03.2026 | 189,84 | 192,09 | 187,04 | 191,17 | 0,65% | 247.417,00 |
| 05.03.2026 | 188,05 | 193,30 | 187,56 | 189,93 | 0,89% | 380.078,00 |
| 04.03.2026 | 188,66 | 189,90 | 186,19 | 188,26 | -0,09% | 211.347,00 |
| 03.03.2026 | 177,17 | 189,51 | 175,28 | 188,43 | 4,34% | 506.032,00 |
| 02.03.2026 | 174,59 | 181,99 | 174,59 | 180,60 | 1,64% | 319.666,00 |
| 27.02.2026 | 174,00 | 177,89 | 169,99 | 177,68 | 0,60% | 518.966,00 |
| 26.02.2026 | 168,50 | 177,78 | 167,19 | 176,62 | 5,95% | 531.440,00 |
| 25.02.2026 | 167,05 | 169,85 | 165,08 | 166,70 | 0,26% | 384.937,00 |
| 24.02.2026 | 163,88 | 169,85 | 161,13 | 166,26 | -3,47% | 522.179,00 |
| 20.02.2026 | 175,00 | 176,15 | 170,45 | 172,23 | -2,35% | 413.081,00 |
| 19.02.2026 | 177,05 | 177,55 | 173,06 | 176,38 | -0,23% | 263.554,00 |
| 18.02.2026 | 168,55 | 177,09 | 168,55 | 176,78 | 4,70% | 436.806,00 |
| 17.02.2026 | 177,91 | 179,00 | 166,36 | 168,84 | -5,36% | 606.788,00 |
| 13.02.2026 | 177,63 | 180,95 | 176,98 | 178,41 | 1,41% | 454.212,00 |
| 12.02.2026 | 178,74 | 181,49 | 173,10 | 175,93 | -1,57% | 452.867,00 |
| 11.02.2026 | 188,00 | 189,01 | 175,67 | 178,74 | -5,16% | 465.972,00 |
| 10.02.2026 | 185,42 | 188,86 | 183,97 | 188,47 | 2,55% | 461.087,00 |
| 09.02.2026 | 180,45 | 184,33 | 178,29 | 183,79 | 2,29% | 663.594,00 |
| 06.02.2026 | 180,02 | 185,78 | 178,06 | 179,68 | 1,31% | 546.776,00 |
| 05.02.2026 | 184,43 | 186,88 | 176,87 | 177,35 | -3,72% | 510.543,00 |
| 04.02.2026 | 182,54 | 187,04 | 180,53 | 184,21 | 0,11% | 559.213,00 |
| 03.02.2026 | 192,55 | 193,42 | 179,88 | 184,01 | -5,66% | 751.680,00 |
| 02.02.2026 | 192,38 | 196,92 | 191,82 | 195,06 | 2,76% | 400.271,00 |
| 30.01.2026 | 194,49 | 196,29 | 186,45 | 189,82 | -8,21% | 1.330.202,00 |
| 29.01.2026 | 214,91 | 215,20 | 204,07 | 206,80 | -5,14% | 596.628,00 |
| 28.01.2026 | 218,15 | 221,09 | 215,33 | 218,00 | 0,90% | 243.322,00 |
| 27.01.2026 | 218,44 | 218,44 | 213,30 | 216,06 | -1,28% | 299.124,00 |
| 26.01.2026 | 219,71 | 227,29 | 214,63 | 218,86 | -1,55% | 377.372,00 |
| 22.01.2026 | 219,65 | 226,03 | 219,65 | 222,31 | 2,05% | 249.089,00 |
| 21.01.2026 | 211,35 | 218,65 | 209,22 | 217,84 | 3,09% | 438.933,00 |
| 20.01.2026 | 212,76 | 218,32 | 210,88 | 211,31 | -3,02% | 381.843,00 |
| 16.01.2026 | 220,03 | 222,29 | 215,95 | 217,89 | -0,81% | 224.506,00 |
| 15.01.2026 | 214,46 | 220,12 | 212,97 | 219,67 | 3,18% | 378.341,00 |
| 14.01.2026 | 220,62 | 221,67 | 209,94 | 212,90 | -3,74% | 375.590,00 |
| 13.01.2026 | 222,51 | 225,09 | 219,66 | 221,17 | -0,74% | 375.905,00 |
| 12.01.2026 | 226,00 | 229,41 | 222,53 | 222,81 | -1,66% | 335.035,00 |
| 09.01.2026 | 226,17 | 231,90 | 222,39 | 226,58 | 0,18% | 305.818,00 |
| 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 |