220,100€
-3,08%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 233,20 | 236,50 | 226,50 | 227,10 | -3,61% | - |
| 30.09.2025 | 240,80 | 240,90 | 232,90 | 235,60 | -1,96% | - |
| 29.09.2025 | 238,40 | 240,70 | 235,60 | 240,30 | 0,92% | - |
| 26.09.2025 | 236,20 | 239,60 | 234,80 | 238,10 | 0,63% | - |
| 25.09.2025 | 238,20 | 239,70 | 235,60 | 236,60 | -0,55% | - |
| 24.09.2025 | 237,90 | 241,10 | 236,40 | 237,90 | -0,25% | - |
| 23.09.2025 | 241,80 | 242,30 | 237,30 | 238,50 | -1,08% | - |
| 22.09.2025 | 239,70 | 241,10 | 236,00 | 241,10 | 2,42% | - |
| 19.09.2025 | 237,70 | 239,10 | 234,90 | 235,40 | -0,84% | - |
| 18.09.2025 | 236,10 | 238,50 | 234,20 | 237,40 | 2,46% | - |
| 17.09.2025 | 233,00 | 234,40 | 231,40 | 231,70 | 0,17% | - |
| 16.09.2025 | 238,20 | 238,50 | 230,40 | 231,30 | -2,45% | 10,00 |
| 15.09.2025 | 235,70 | 238,10 | 234,20 | 237,10 | 0,47% | - |
| 12.09.2025 | 240,10 | 241,80 | 235,30 | 236,00 | -1,50% | - |
| 11.09.2025 | 236,80 | 240,20 | 234,00 | 239,60 | 1,78% | - |
| 10.09.2025 | 239,10 | 244,40 | 234,90 | 235,40 | -1,63% | - |
| 09.09.2025 | 243,50 | 245,50 | 236,50 | 239,30 | -1,81% | - |
| 08.09.2025 | 243,60 | 246,10 | 241,30 | 243,70 | 0,21% | - |
| 05.09.2025 | 240,20 | 243,20 | 234,20 | 243,20 | 1,33% | - |
| 04.09.2025 | 237,20 | 240,00 | 233,50 | 240,00 | 1,31% | - |
| 03.09.2025 | 235,60 | 237,50 | 232,60 | 236,90 | 0,85% | - |
| 02.09.2025 | 236,60 | 239,60 | 233,20 | 234,90 | -1,01% | - |
| 01.09.2025 | 236,50 | 237,50 | 235,70 | 237,30 | 0,08% | - |
| 29.08.2025 | 236,20 | 237,60 | 233,60 | 237,10 | 0,34% | - |
| 28.08.2025 | 236,70 | 238,60 | 234,80 | 236,30 | -0,59% | - |
| 27.08.2025 | 235,80 | 238,70 | 235,20 | 237,70 | 1,11% | - |
| 26.08.2025 | 236,10 | 238,10 | 232,70 | 235,10 | -0,72% | - |
| 25.08.2025 | 235,20 | 238,50 | 232,60 | 236,80 | 0,85% | - |
| 22.08.2025 | 232,70 | 236,30 | 229,90 | 234,80 | 1,21% | - |
| 21.08.2025 | 229,80 | 232,90 | 227,50 | 232,00 | 0,96% | - |
| 20.08.2025 | 230,80 | 232,70 | 228,60 | 229,80 | -0,91% | - |
| 19.08.2025 | 230,40 | 233,80 | 228,30 | 231,90 | 0,52% | - |
| 18.08.2025 | 227,20 | 234,40 | 226,50 | 230,70 | 1,85% | - |
| 15.08.2025 | 227,80 | 230,30 | 224,90 | 226,50 | -0,48% | - |
| 14.08.2025 | 229,20 | 232,40 | 226,10 | 227,60 | -0,91% | - |
| 13.08.2025 | 233,20 | 235,70 | 225,30 | 229,70 | -1,63% | - |
| 12.08.2025 | 242,30 | 250,70 | 230,30 | 233,50 | -3,39% | - |
| 11.08.2025 | 243,00 | 250,70 | 240,80 | 241,70 | -0,58% | 30,00 |
| 08.08.2025 | 258,30 | 266,00 | 242,90 | 243,10 | -5,67% | - |
| 07.08.2025 | 268,30 | 273,00 | 256,70 | 257,70 | -3,70% | - |
| 06.08.2025 | 271,50 | 272,00 | 259,00 | 267,60 | -1,22% | 90,00 |
| 05.08.2025 | 279,10 | 281,80 | 268,10 | 270,90 | -2,13% | 1,00 |
| 04.08.2025 | 276,90 | 281,60 | 272,70 | 276,80 | 0,33% | - |
| 01.08.2025 | 264,10 | 277,20 | 245,40 | 275,90 | 17,70% | - |
| 31.07.2025 | 229,50 | 237,10 | 227,60 | 234,40 | 3,35% | - |
| 30.07.2025 | 226,20 | 230,60 | 224,40 | 226,80 | 0,58% | - |
| 29.07.2025 | 225,60 | 229,00 | 221,80 | 225,50 | 0,36% | - |
| 28.07.2025 | 226,90 | 229,10 | 221,00 | 224,70 | -0,27% | 132,00 |
| 25.07.2025 | 222,80 | 225,90 | 221,80 | 225,30 | 1,30% | - |
| 24.07.2025 | 222,60 | 225,30 | 218,20 | 222,40 | 0,09% | - |
| 23.07.2025 | 218,10 | 223,10 | 216,30 | 222,20 | 2,30% | - |
| 22.07.2025 | 215,50 | 218,70 | 214,20 | 217,20 | 0,60% | - |
| 21.07.2025 | 216,30 | 219,00 | 210,10 | 215,90 | 0,28% | - |
| 18.07.2025 | 218,80 | 220,00 | 214,30 | 215,30 | -1,82% | - |
| 17.07.2025 | 211,90 | 221,50 | 211,90 | 219,30 | 3,79% | - |
| 16.07.2025 | 206,50 | 212,30 | 205,90 | 211,30 | 1,88% | - |
| 15.07.2025 | 208,20 | 210,90 | 205,30 | 207,40 | 0,10% | - |
| 14.07.2025 | 202,40 | 208,80 | 202,30 | 207,20 | 1,92% | - |
| 11.07.2025 | 209,60 | 209,70 | 202,20 | 203,30 | -3,10% | - |
| 10.07.2025 | 209,30 | 213,10 | 206,50 | 209,80 | -0,24% | - |
| 09.07.2025 | 207,20 | 210,70 | 205,70 | 210,30 | 1,40% | - |
| 08.07.2025 | 205,60 | 208,50 | 203,80 | 207,40 | 0,88% | - |
| 07.07.2025 | 199,05 | 206,00 | 197,10 | 205,60 | 3,66% | - |
| 04.07.2025 | 199,15 | 199,20 | 198,35 | 198,35 | -1,02% | - |
| 03.07.2025 | 197,45 | 202,10 | 194,30 | 200,40 | 1,80% | - |
| 02.07.2025 | 195,55 | 199,50 | 193,35 | 196,85 | 1,05% | - |
| 01.07.2025 | 194,95 | 198,05 | 191,55 | 194,80 | -0,28% | - |
| 30.06.2025 | 194,95 | 196,40 | 190,50 | 195,35 | 0,57% | - |
| 27.06.2025 | 196,55 | 197,70 | 190,50 | 194,25 | -0,89% | - |
| 26.06.2025 | 198,00 | 198,75 | 193,70 | 196,00 | -1,01% | - |
| 25.06.2025 | 200,30 | 202,90 | 197,15 | 198,00 | -1,15% | - |
| 24.06.2025 | 199,05 | 200,90 | 196,70 | 200,30 | 1,42% | - |
| 23.06.2025 | 193,60 | 198,50 | 191,10 | 197,50 | 1,83% | - |
| 20.06.2025 | 193,80 | 196,15 | 191,65 | 193,95 | 0,78% | - |
| 19.06.2025 | 194,60 | 194,60 | 192,40 | 192,45 | -1,31% | - |
| 18.06.2025 | 192,10 | 197,15 | 190,85 | 195,00 | 1,46% | - |
| 17.06.2025 | 196,10 | 196,40 | 189,80 | 192,20 | -2,39% | - |
| 16.06.2025 | 195,70 | 198,35 | 193,80 | 196,90 | 0,77% | - |
| 13.06.2025 | 193,80 | 197,80 | 193,45 | 195,40 | -0,64% | - |
| 12.06.2025 | 197,00 | 200,00 | 194,60 | 196,65 | -0,93% | - |
| 11.06.2025 | 199,25 | 201,40 | 197,00 | 198,50 | -0,73% | - |
| 10.06.2025 | 190,75 | 203,10 | 190,20 | 199,95 | 4,71% | - |
| 09.06.2025 | 189,80 | 192,25 | 187,00 | 190,95 | 0,24% | - |
| 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% | - |