244,400€
-0,57%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 237,70 | 248,20 | 235,80 | 239,20 | 0,63% | - |
| 13.01.2025 | 237,50 | 238,40 | 233,80 | 237,70 | -0,17% | - |
| 10.01.2025 | 245,30 | 245,80 | 235,30 | 238,10 | -3,01% | - |
| 09.01.2025 | 245,50 | 245,80 | 244,90 | 245,50 | -0,16% | - |
| 08.01.2025 | 241,50 | 247,00 | 240,20 | 245,90 | 1,95% | - |
| 07.01.2025 | 240,90 | 244,20 | 236,70 | 241,20 | -0,29% | - |
| 06.01.2025 | 245,40 | 246,50 | 240,40 | 241,90 | -1,35% | - |
| 03.01.2025 | 242,10 | 249,00 | 241,50 | 245,20 | 1,45% | - |
| 02.01.2025 | 238,90 | 244,20 | 238,00 | 241,70 | 2,11% | - |
| 30.12.2024 | 238,90 | 239,30 | 236,30 | 236,70 | -1,17% | - |
| 27.12.2024 | 242,20 | 243,10 | 236,20 | 239,50 | 0,08% | - |
| 23.12.2024 | 243,10 | 245,80 | 237,20 | 239,30 | -0,95% | - |
| 20.12.2024 | 241,80 | 245,80 | 237,50 | 241,60 | -0,41% | - |
| 19.12.2024 | 241,70 | 246,50 | 240,50 | 242,60 | 0,04% | - |
| 18.12.2024 | 249,10 | 252,90 | 241,70 | 242,50 | -2,69% | - |
| 17.12.2024 | 250,90 | 253,00 | 245,60 | 249,20 | -0,68% | - |
| 16.12.2024 | 246,60 | 251,50 | 245,80 | 250,90 | 1,58% | 388,00 |
| 13.12.2024 | 253,00 | 255,70 | 243,20 | 247,00 | -1,83% | - |
| 12.12.2024 | 247,20 | 252,40 | 246,70 | 251,60 | 1,41% | - |
| 11.12.2024 | 244,30 | 251,90 | 237,90 | 248,10 | 1,85% | 44,00 |
| 10.12.2024 | 242,00 | 250,00 | 240,30 | 243,60 | 0,37% | - |
| 09.12.2024 | 249,30 | 253,80 | 240,00 | 242,70 | -2,49% | - |
| 06.12.2024 | 254,70 | 257,40 | 246,30 | 248,90 | -2,16% | - |
| 05.12.2024 | 254,50 | 255,50 | 250,20 | 254,40 | -0,27% | - |
| 04.12.2024 | 249,40 | 258,20 | 249,40 | 255,10 | 2,53% | - |
| 03.12.2024 | 244,10 | 249,40 | 241,80 | 248,80 | 2,09% | - |
| 02.12.2024 | 240,00 | 246,10 | 232,70 | 243,70 | 2,74% | - |
| 29.11.2024 | 240,40 | 312,40 | 203,40 | 237,20 | -1,45% | - |
| 28.11.2024 | 242,20 | 242,60 | 240,30 | 240,70 | -0,21% | - |
| 27.11.2024 | 243,40 | 244,00 | 238,50 | 241,20 | -1,03% | - |
| 26.11.2024 | 240,00 | 244,70 | 236,40 | 243,70 | 1,84% | - |
| 25.11.2024 | 231,40 | 241,00 | 231,40 | 239,30 | 2,84% | - |
| 22.11.2024 | 225,90 | 233,20 | 222,50 | 232,70 | 2,96% | - |
| 21.11.2024 | 218,10 | 226,30 | 217,30 | 226,00 | 3,24% | - |
| 20.11.2024 | 216,90 | 218,90 | 215,20 | 218,90 | 1,48% | - |
| 19.11.2024 | 216,90 | 217,40 | 212,90 | 215,70 | -0,42% | - |
| 18.11.2024 | 219,80 | 219,80 | 215,10 | 216,60 | -0,87% | - |
| 15.11.2024 | 219,70 | 221,60 | 215,40 | 218,50 | -1,44% | - |
| 14.11.2024 | 221,60 | 225,10 | 219,40 | 221,70 | -0,09% | - |
| 13.11.2024 | 221,00 | 226,80 | 219,60 | 221,90 | 0,23% | - |
| 12.11.2024 | 219,60 | 223,00 | 216,20 | 221,40 | 1,00% | - |
| 11.11.2024 | 213,40 | 219,80 | 213,40 | 219,20 | 2,86% | - |
| 08.11.2024 | 212,00 | 213,90 | 209,90 | 213,10 | 0,80% | - |
| 07.11.2024 | 212,90 | 214,00 | 209,90 | 211,40 | -0,52% | - |
| 06.11.2024 | 204,60 | 214,00 | 203,90 | 212,50 | 7,35% | - |
| 05.11.2024 | 195,20 | 198,35 | 194,05 | 197,95 | 1,56% | - |
| 04.11.2024 | 192,10 | 195,10 | 189,45 | 194,90 | -5,37% | - |
| 01.11.2024 | 191,65 | 205,95 | 184,15 | 205,95 | 9,87% | - |
| 31.10.2024 | 199,05 | 200,90 | 179,50 | 187,45 | -6,51% | - |
| 30.10.2024 | 200,10 | 202,55 | 188,15 | 200,50 | 8,00% | - |
| 29.10.2024 | 195,60 | 200,05 | 185,50 | 185,65 | -8,59% | - |
| 28.10.2024 | 197,75 | 203,10 | 193,80 | 203,10 | 3,23% | - |
| 25.10.2024 | 186,35 | 218,20 | 184,90 | 196,75 | 11,13% | - |
| 24.10.2024 | 182,15 | 185,90 | 174,45 | 177,05 | -2,37% | - |
| 23.10.2024 | 183,35 | 184,75 | 180,80 | 181,35 | -1,33% | - |
| 22.10.2024 | 184,85 | 187,35 | 181,40 | 183,80 | -1,00% | - |
| 21.10.2024 | 184,80 | 186,65 | 184,00 | 185,65 | 0,22% | - |
| 18.10.2024 | 186,30 | 188,85 | 184,25 | 185,25 | -0,51% | - |
| 17.10.2024 | 187,30 | 190,15 | 184,20 | 186,20 | -0,64% | - |
| 16.10.2024 | 185,85 | 188,15 | 185,35 | 187,40 | 1,02% | - |
| 15.10.2024 | 207,70 | 207,90 | 185,40 | 185,50 | -10,69% | - |
| 14.10.2024 | 206,80 | 209,20 | 205,60 | 207,70 | 0,34% | - |
| 11.10.2024 | 203,20 | 208,70 | 201,80 | 207,00 | 1,92% | - |
| 10.10.2024 | 205,50 | 207,60 | 202,70 | 203,10 | -1,31% | - |
| 09.10.2024 | 205,40 | 207,80 | 204,50 | 205,80 | -0,10% | - |
| 08.10.2024 | 203,20 | 208,10 | 202,80 | 206,00 | 0,98% | - |
| 07.10.2024 | 206,80 | 207,20 | 203,20 | 204,00 | -1,40% | - |
| 04.10.2024 | 206,30 | 210,50 | 205,00 | 206,90 | 0,49% | - |
| 03.10.2024 | 205,10 | 207,70 | 203,90 | 205,90 | 0,29% | - |
| 02.10.2024 | 209,20 | 210,30 | 204,60 | 205,30 | -2,14% | - |
| 01.10.2024 | 211,10 | 213,10 | 205,90 | 209,80 | -0,71% | - |
| 30.09.2024 | 209,50 | 212,50 | 208,00 | 211,30 | 0,52% | - |
| 27.09.2024 | 210,30 | 214,50 | 209,70 | 210,20 | -0,61% | 2,00 |
| 26.09.2024 | 212,40 | 213,90 | 209,90 | 211,50 | 0,48% | - |
| 25.09.2024 | 212,30 | 214,40 | 209,00 | 210,50 | -1,31% | - |
| 24.09.2024 | 212,90 | 214,80 | 210,70 | 213,30 | 0,42% | - |
| 23.09.2024 | 211,60 | 213,50 | 209,40 | 212,40 | 1,43% | - |
| 20.09.2024 | 207,20 | 211,40 | 206,50 | 209,40 | 0,87% | - |
| 19.09.2024 | 209,00 | 211,80 | 206,40 | 207,60 | 0,63% | 12,00 |
| 18.09.2024 | 206,30 | 209,50 | 204,00 | 206,30 | 0,00% | - |
| 17.09.2024 | 204,20 | 207,00 | 202,70 | 206,30 | 1,08% | - |
| 16.09.2024 | 203,30 | 207,70 | 201,85 | 204,10 | 0,05% | - |
| 13.09.2024 | 202,20 | 207,20 | 201,80 | 204,00 | 0,79% | 40,00 |
| 12.09.2024 | 204,00 | 205,60 | 199,65 | 202,40 | -0,44% | - |
| 11.09.2024 | 198,70 | 204,30 | 198,70 | 203,30 | 1,62% | - |
| 10.09.2024 | 200,35 | 203,80 | 199,05 | 200,05 | -0,62% | - |
| 09.09.2024 | 202,40 | 205,40 | 199,45 | 201,30 | 0,00% | - |
| 06.09.2024 | 204,40 | 208,60 | 200,35 | 201,30 | -2,04% | - |
| 05.09.2024 | 204,20 | 206,20 | 202,50 | 205,50 | 0,44% | - |
| 04.09.2024 | 205,90 | 206,80 | 200,25 | 204,60 | -1,59% | - |
| 03.09.2024 | 209,20 | 210,70 | 206,80 | 207,90 | -1,00% | 160,00 |
| 02.09.2024 | 209,60 | 210,20 | 208,50 | 210,00 | 0,10% | - |
| 30.08.2024 | 210,30 | 212,40 | 208,80 | 209,80 | 0,48% | - |
| 29.08.2024 | 204,80 | 212,60 | 204,60 | 208,80 | 1,21% | - |
| 28.08.2024 | 208,70 | 210,80 | 204,80 | 206,30 | -0,86% | - |
| 27.08.2024 | 209,80 | 210,20 | 205,80 | 208,10 | -0,86% | - |
| 26.08.2024 | 205,20 | 211,80 | 204,80 | 209,90 | 2,44% | - |