217,200€
-0,37%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 203,80 | 206,40 | 203,20 | 204,90 | 0,94% | - |
| 22.08.2024 | 204,30 | 206,30 | 202,20 | 203,00 | -0,54% | - |
| 21.08.2024 | 198,25 | 205,20 | 197,85 | 204,10 | 3,00% | - |
| 20.08.2024 | 202,20 | 202,60 | 196,80 | 198,15 | -1,81% | - |
| 19.08.2024 | 198,65 | 202,50 | 197,10 | 201,80 | 1,18% | - |
| 16.08.2024 | 202,20 | 203,00 | 197,55 | 199,45 | -1,12% | - |
| 15.08.2024 | 197,75 | 203,60 | 197,10 | 201,70 | 2,46% | 125,00 |
| 14.08.2024 | 197,65 | 198,45 | 193,75 | 196,85 | -0,38% | - |
| 13.08.2024 | 195,25 | 199,30 | 195,05 | 197,60 | 1,46% | - |
| 12.08.2024 | 196,80 | 197,60 | 193,20 | 194,75 | -0,66% | - |
| 09.08.2024 | 196,35 | 199,20 | 194,70 | 196,05 | -0,25% | - |
| 08.08.2024 | 193,20 | 197,75 | 191,90 | 196,55 | 1,31% | - |
| 07.08.2024 | 192,45 | 198,30 | 190,30 | 194,00 | 1,84% | - |
| 06.08.2024 | 189,90 | 192,75 | 186,75 | 190,50 | 2,06% | - |
| 05.08.2024 | 182,35 | 189,55 | 177,65 | 186,65 | -3,37% | - |
| 02.08.2024 | 196,80 | 196,90 | 188,00 | 193,15 | -3,45% | 3,00 |
| 01.08.2024 | 206,60 | 209,60 | 195,00 | 200,05 | -2,37% | - |
| 31.07.2024 | 205,80 | 208,50 | 202,70 | 204,90 | 0,89% | - |
| 30.07.2024 | 211,70 | 217,40 | 201,90 | 203,10 | -3,97% | - |
| 29.07.2024 | 214,20 | 217,70 | 206,80 | 211,50 | -0,47% | - |
| 26.07.2024 | 239,70 | 249,90 | 211,80 | 212,50 | -10,94% | 8,00 |
| 25.07.2024 | 237,20 | 247,50 | 232,50 | 238,60 | 0,68% | - |
| 24.07.2024 | 247,00 | 248,90 | 236,10 | 237,00 | -4,74% | 40,00 |
| 23.07.2024 | 246,90 | 252,80 | 245,80 | 248,80 | 0,36% | - |
| 22.07.2024 | 242,50 | 248,70 | 242,40 | 247,90 | 2,48% | 7,00 |
| 19.07.2024 | 243,00 | 245,20 | 239,70 | 241,90 | 0,08% | - |
| 18.07.2024 | 241,60 | 245,70 | 237,70 | 241,70 | 0,83% | 13,00 |
| 17.07.2024 | 241,70 | 243,00 | 236,10 | 239,70 | -1,15% | - |
| 16.07.2024 | 240,50 | 244,30 | 238,90 | 242,50 | 1,08% | 60,00 |
| 15.07.2024 | 243,50 | 247,50 | 239,00 | 239,90 | -0,95% | - |
| 12.07.2024 | 231,50 | 244,00 | 230,60 | 242,20 | 4,53% | 25,00 |
| 11.07.2024 | 228,50 | 234,40 | 225,40 | 231,70 | 1,22% | - |
| 10.07.2024 | 230,90 | 233,60 | 225,90 | 228,90 | -0,52% | - |
| 09.07.2024 | 233,80 | 234,50 | 228,10 | 230,10 | -1,46% | 4,00 |
| 08.07.2024 | 232,80 | 236,30 | 231,00 | 233,50 | 0,21% | - |
| 05.07.2024 | 230,60 | 233,60 | 229,80 | 233,00 | 1,17% | - |