188,300€
-0,05%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 189,20 | 191,50 | 187,25 | 190,50 | 1,01% | - |
| 05.06.2025 | 190,75 | 191,70 | 187,45 | 188,60 | -1,31% | - |
| 04.06.2025 | 191,95 | 194,30 | 189,95 | 191,10 | -0,44% | - |
| 03.06.2025 | 183,05 | 192,55 | 182,55 | 191,95 | 4,72% | - |
| 02.06.2025 | 184,30 | 185,40 | 178,25 | 183,30 | -1,40% | - |
| 30.05.2025 | 184,60 | 186,80 | 180,70 | 185,90 | 0,92% | - |
| 29.05.2025 | 187,15 | 187,15 | 179,70 | 184,20 | 0,82% | - |
| 28.05.2025 | 188,40 | 189,30 | 182,10 | 182,70 | -3,03% | - |
| 27.05.2025 | 186,60 | 189,15 | 184,15 | 188,40 | 0,72% | - |
| 26.05.2025 | 185,75 | 187,50 | 185,75 | 187,05 | 1,35% | - |
| 23.05.2025 | 183,60 | 185,90 | 180,20 | 184,55 | -0,19% | - |
| 22.05.2025 | 182,30 | 187,60 | 181,30 | 184,90 | 1,45% | - |
| 21.05.2025 | 187,40 | 188,15 | 181,40 | 182,25 | -3,72% | - |
| 20.05.2025 | 189,70 | 193,35 | 188,40 | 189,30 | -0,94% | - |
| 19.05.2025 | 193,55 | 194,70 | 189,30 | 191,10 | -2,70% | - |
| 16.05.2025 | 189,30 | 199,05 | 188,90 | 196,40 | 3,42% | - |
| 15.05.2025 | 189,00 | 191,45 | 187,45 | 189,90 | 0,24% | - |
| 14.05.2025 | 194,10 | 194,45 | 188,80 | 189,45 | -2,14% | - |
| 13.05.2025 | 197,85 | 199,50 | 192,95 | 193,60 | -2,69% | - |
| 12.05.2025 | 194,90 | 201,50 | 193,50 | 198,95 | 4,49% | - |
| 09.05.2025 | 192,55 | 193,00 | 188,90 | 190,40 | -0,99% | - |
| 08.05.2025 | 191,80 | 194,25 | 186,20 | 192,30 | 1,24% | - |
| 07.05.2025 | 188,75 | 190,75 | 186,75 | 189,95 | 1,33% | - |
| 06.05.2025 | 188,20 | 190,10 | 185,55 | 187,45 | -0,95% | - |
| 05.05.2025 | 186,15 | 191,40 | 182,85 | 189,25 | 0,96% | - |
| 02.05.2025 | 182,55 | 188,75 | 181,50 | 187,45 | 2,74% | - |
| 30.04.2025 | 178,70 | 182,80 | 173,75 | 182,45 | 1,98% | - |
| 29.04.2025 | 177,05 | 179,90 | 174,85 | 178,90 | 1,39% | - |
| 28.04.2025 | 167,90 | 177,20 | 167,90 | 176,45 | 4,38% | - |
| 25.04.2025 | 198,50 | 200,00 | 167,25 | 169,05 | -18,02% | 50,00 |
| 24.04.2025 | 198,35 | 206,70 | 196,45 | 206,20 | 3,51% | - |
| 23.04.2025 | 197,45 | 204,90 | 196,10 | 199,20 | 3,32% | - |
| 22.04.2025 | 181,75 | 193,00 | 181,75 | 192,80 | 0,18% | - |
| 17.04.2025 | 193,40 | 194,95 | 189,55 | 192,45 | 0,44% | - |
| 16.04.2025 | 190,40 | 196,80 | 188,90 | 191,60 | -2,52% | - |
| 15.04.2025 | 199,85 | 202,20 | 195,85 | 196,55 | -1,97% | - |
| 14.04.2025 | 199,65 | 202,20 | 196,80 | 200,50 | 1,49% | - |
| 11.04.2025 | 200,30 | 201,30 | 190,65 | 197,55 | -0,80% | - |
| 10.04.2025 | 207,00 | 207,40 | 192,20 | 199,15 | -4,62% | - |
| 09.04.2025 | 184,50 | 209,70 | 184,10 | 208,80 | 9,78% | - |
| 08.04.2025 | 197,85 | 208,05 | 188,65 | 190,20 | -3,48% | - |
| 07.04.2025 | 187,40 | 200,40 | 184,60 | 197,05 | -0,25% | - |
| 04.04.2025 | 202,30 | 203,60 | 192,80 | 197,55 | -3,21% | - |
| 03.04.2025 | 200,80 | 205,80 | 194,80 | 204,10 | -2,76% | - |
| 02.04.2025 | 205,60 | 211,10 | 201,25 | 209,90 | 1,89% | - |
| 01.04.2025 | 202,40 | 207,80 | 201,00 | 206,00 | 1,33% | - |
| 31.03.2025 | 202,90 | 205,70 | 197,40 | 203,30 | 3,17% | - |
| 28.03.2025 | 208,20 | 210,80 | 197,00 | 197,05 | -1,72% | - |
| 27.03.2025 | 209,70 | 211,40 | 200,50 | 200,50 | -4,71% | - |
| 26.03.2025 | 214,40 | 214,60 | 206,40 | 210,40 | 3,39% | - |
| 25.03.2025 | 203,40 | 215,70 | 197,90 | 203,50 | 0,59% | - |
| 24.03.2025 | 200,30 | 205,40 | 199,65 | 202,30 | 1,05% | - |
| 21.03.2025 | 198,85 | 200,45 | 195,65 | 200,20 | -3,10% | - |
| 20.03.2025 | 200,50 | 206,60 | 197,10 | 206,60 | 0,46% | - |
| 19.03.2025 | 194,95 | 205,80 | 193,95 | 205,65 | 1,48% | - |
| 18.03.2025 | 197,40 | 202,70 | 192,70 | 202,65 | -0,20% | - |
| 17.03.2025 | 198,25 | 203,05 | 192,20 | 203,05 | -0,85% | - |
| 14.03.2025 | 191,80 | 204,80 | 191,20 | 204,80 | 0,22% | - |
| 13.03.2025 | 192,55 | 204,60 | 188,15 | 204,35 | -0,80% | - |
| 12.03.2025 | 197,20 | 206,00 | 190,70 | 206,00 | -0,99% | - |
| 11.03.2025 | 198,65 | 208,25 | 193,00 | 208,05 | -0,79% | - |
| 10.03.2025 | 202,80 | 209,90 | 195,80 | 209,70 | 3,05% | - |
| 07.03.2025 | 203,90 | 206,00 | 196,95 | 203,50 | -0,29% | - |
| 06.03.2025 | 207,10 | 207,20 | 196,35 | 204,10 | -1,69% | - |
| 05.03.2025 | 207,10 | 209,10 | 196,15 | 207,60 | 0,68% | - |
| 04.03.2025 | 204,70 | 208,70 | 200,45 | 206,20 | 1,08% | - |
| 03.03.2025 | 206,80 | 208,30 | 202,80 | 204,00 | -1,35% | - |
| 28.02.2025 | 203,80 | 208,40 | 202,90 | 206,80 | 1,62% | - |
| 27.02.2025 | 204,50 | 206,50 | 201,30 | 203,50 | 0,10% | - |
| 26.02.2025 | 202,30 | 205,90 | 201,50 | 203,30 | 1,19% | - |
| 25.02.2025 | 205,20 | 206,20 | 200,45 | 200,90 | -2,24% | - |
| 24.02.2025 | 202,40 | 207,00 | 200,40 | 205,50 | 1,48% | - |
| 21.02.2025 | 206,00 | 209,80 | 202,00 | 202,50 | -1,65% | - |
| 20.02.2025 | 205,30 | 206,60 | 202,00 | 205,90 | -0,10% | - |
| 19.02.2025 | 203,40 | 214,00 | 202,10 | 206,10 | 1,23% | - |
| 18.02.2025 | 208,60 | 209,80 | 201,90 | 203,60 | -1,97% | - |
| 17.02.2025 | 207,90 | 208,10 | 207,50 | 207,70 | 0,29% | 105,00 |
| 14.02.2025 | 205,80 | 207,70 | 202,50 | 207,10 | 0,83% | - |
| 13.02.2025 | 205,60 | 209,45 | 204,15 | 205,40 | -0,15% | - |
| 12.02.2025 | 210,80 | 213,00 | 205,50 | 205,70 | -2,42% | 20,00 |
| 11.02.2025 | 215,80 | 216,30 | 210,00 | 210,80 | -2,68% | - |
| 10.02.2025 | 217,00 | 220,70 | 215,70 | 216,60 | 0,32% | - |
| 07.02.2025 | 218,30 | 220,80 | 214,40 | 215,90 | -1,01% | - |
| 06.02.2025 | 222,50 | 225,40 | 217,60 | 218,10 | -1,49% | - |
| 05.02.2025 | 221,50 | 225,60 | 219,40 | 221,40 | -0,85% | - |
| 04.02.2025 | 231,30 | 233,30 | 221,40 | 223,30 | -3,63% | - |
| 03.02.2025 | 223,30 | 235,20 | 222,40 | 231,70 | 2,61% | - |
| 31.01.2025 | 245,50 | 245,90 | 220,30 | 225,80 | -7,27% | 420,00 |
| 30.01.2025 | 241,10 | 246,30 | 239,50 | 243,50 | 1,33% | - |
| 29.01.2025 | 249,20 | 250,50 | 237,50 | 240,30 | -3,38% | - |
| 28.01.2025 | 244,30 | 255,40 | 239,20 | 248,70 | 2,39% | - |
| 27.01.2025 | 233,30 | 247,50 | 225,80 | 242,90 | 1,97% | - |
| 24.01.2025 | 248,70 | 249,00 | 237,00 | 238,20 | -4,72% | - |
| 23.01.2025 | 246,80 | 251,00 | 242,10 | 250,00 | 0,97% | - |
| 22.01.2025 | 251,70 | 253,50 | 247,00 | 247,60 | -0,92% | - |
| 21.01.2025 | 242,80 | 251,20 | 242,60 | 249,90 | 2,97% | - |
| 20.01.2025 | 244,30 | 244,70 | 242,50 | 242,70 | -1,06% | - |
| 17.01.2025 | 245,60 | 252,80 | 242,20 | 245,30 | 0,12% | - |
| 16.01.2025 | 245,90 | 247,60 | 244,30 | 245,00 | -0,16% | - |
| 15.01.2025 | 239,90 | 247,40 | 239,10 | 245,40 | 2,59% | - |