227,891$
0,91%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 225,27 | 230,46 | 225,27 | 227,90 | 0,91% | - |
| 13.09.2024 | 225,81 | 229,01 | 225,04 | 225,84 | 0,74% | 97.366,00 |
| 12.09.2024 | 225,76 | 226,73 | 220,82 | 224,17 | 0,02% | 170.118,00 |
| 11.09.2024 | 220,41 | 224,49 | 219,51 | 224,12 | 1,52% | 107.657,00 |
| 10.09.2024 | 223,86 | 224,50 | 220,29 | 220,77 | -0,71% | 118.194,00 |
| 09.09.2024 | 224,57 | 225,90 | 220,10 | 222,34 | -0,26% | 199.909,00 |
| 06.09.2024 | 229,83 | 230,87 | 222,53 | 222,92 | -2,35% | 107.505,00 |
| 05.09.2024 | 226,31 | 228,29 | 225,18 | 228,28 | 0,75% | 90.755,00 |
| 04.09.2024 | 229,03 | 229,03 | 221,76 | 226,59 | -1,23% | 152.719,00 |
| 03.09.2024 | 231,19 | 232,33 | 228,48 | 229,41 | -1,11% | 152.142,00 |
| 30.08.2024 | 233,43 | 234,87 | 231,31 | 231,99 | -0,06% | 352.297,00 |
| 29.08.2024 | 231,18 | 234,90 | 230,82 | 232,14 | 1,27% | 143.618,00 |
| 28.08.2024 | 231,30 | 233,65 | 228,23 | 229,22 | -1,57% | 174.422,00 |
| 27.08.2024 | 232,52 | 232,99 | 229,68 | 232,88 | -0,63% | 129.382,00 |
| 26.08.2024 | 231,02 | 236,48 | 230,59 | 234,36 | 2,14% | 209.937,00 |
| 23.08.2024 | 226,94 | 231,21 | 225,30 | 229,46 | 1,83% | 203.339,00 |
| 22.08.2024 | 229,25 | 229,50 | 224,92 | 225,34 | -1,10% | 158.913,00 |
| 21.08.2024 | 220,97 | 229,01 | 220,97 | 227,84 | 3,43% | 171.352,00 |
| 20.08.2024 | 222,92 | 224,00 | 218,80 | 220,28 | -1,48% | 128.897,00 |
| 19.08.2024 | 221,13 | 223,88 | 218,27 | 223,58 | 1,77% | 111.951,00 |
| 16.08.2024 | 219,62 | 222,99 | 218,90 | 219,70 | -0,77% | 168.142,00 |
| 15.08.2024 | 219,00 | 223,32 | 217,66 | 221,40 | 2,11% | 143.564,00 |
| 14.08.2024 | 218,01 | 218,58 | 214,22 | 216,82 | -0,16% | 113.318,00 |
| 13.08.2024 | 215,09 | 218,61 | 214,60 | 217,16 | 2,05% | 161.709,00 |
| 12.08.2024 | 214,89 | 214,97 | 210,83 | 212,80 | -0,52% | 251.990,00 |
| 09.08.2024 | 215,01 | 217,83 | 212,93 | 213,92 | -0,23% | 191.363,00 |
| 08.08.2024 | 213,79 | 215,87 | 209,57 | 214,42 | 1,28% | 151.797,00 |
| 07.08.2024 | 211,50 | 216,01 | 209,32 | 211,71 | 1,74% | 306.312,00 |
| 06.08.2024 | 206,45 | 210,26 | 204,32 | 208,09 | 1,84% | 227.882,00 |
| 05.08.2024 | 199,28 | 207,80 | 197,58 | 204,33 | -2,97% | 248.073,00 |
| 02.08.2024 | 208,95 | 213,40 | 205,82 | 210,59 | -2,38% | 318.702,00 |
| 01.08.2024 | 220,00 | 222,26 | 210,43 | 215,72 | -2,75% | 314.861,00 |
| 31.07.2024 | 223,02 | 225,44 | 219,23 | 221,82 | 0,93% | 332.709,00 |
| 30.07.2024 | 229,26 | 233,85 | 218,30 | 219,77 | -4,04% | 454.001,00 |
| 29.07.2024 | 231,34 | 233,69 | 224,19 | 229,02 | -0,84% | 611.108,00 |
| 26.07.2024 | 269,94 | 272,51 | 230,39 | 230,95 | -10,85% | 718.990,00 |
| 25.07.2024 | 256,40 | 268,57 | 251,31 | 259,07 | 0,96% | 571.677,00 |
| 24.07.2024 | 267,00 | 268,25 | 256,32 | 256,60 | -4,97% | 251.901,00 |
| 23.07.2024 | 270,00 | 274,56 | 268,45 | 270,02 | 0,09% | 299.814,00 |
| 22.07.2024 | 265,53 | 270,68 | 264,50 | 269,77 | 2,57% | 417.940,00 |
| 19.07.2024 | 263,66 | 266,94 | 261,07 | 263,02 | -0,24% | 330.386,00 |
| 18.07.2024 | 263,64 | 268,20 | 259,24 | 263,66 | 0,27% | 303.387,00 |
| 17.07.2024 | 264,40 | 265,77 | 257,89 | 262,94 | -0,63% | 271.030,00 |
| 16.07.2024 | 263,08 | 266,28 | 260,26 | 264,62 | 1,25% | 186.329,00 |
| 15.07.2024 | 266,06 | 268,66 | 260,80 | 261,36 | -1,13% | 297.106,00 |
| 12.07.2024 | 254,14 | 265,71 | 251,90 | 264,35 | 5,03% | 528.114,00 |
| 11.07.2024 | 251,19 | 254,57 | 247,97 | 251,70 | 1,51% | 233.378,00 |
| 10.07.2024 | 250,60 | 251,61 | 244,45 | 247,96 | -0,37% | 155.107,00 |
| 09.07.2024 | 252,55 | 253,07 | 247,31 | 248,87 | -1,46% | 183.307,00 |
| 08.07.2024 | 253,61 | 256,70 | 250,63 | 252,55 | -0,01% | 175.954,00 |
| 05.07.2024 | 250,47 | 252,85 | 249,41 | 252,58 | 1,04% | 137.290,00 |
| 03.07.2024 | 246,78 | 253,65 | 245,42 | 249,97 | 1,14% | 245.508,00 |
| 02.07.2024 | 243,43 | 247,81 | 242,87 | 247,16 | 1,56% | 329.615,00 |
| 01.07.2024 | 243,96 | 246,54 | 241,60 | 243,36 | -0,49% | 194.003,00 |
| 28.06.2024 | 250,00 | 251,51 | 242,04 | 244,57 | -1,74% | 2.429.422,00 |
| 27.06.2024 | 240,49 | 250,38 | 239,40 | 248,89 | 3,83% | 335.525,00 |
| 26.06.2024 | 238,41 | 241,16 | 234,62 | 239,70 | 0,45% | 217.359,00 |
| 25.06.2024 | 232,13 | 238,95 | 231,07 | 238,62 | 2,80% | 207.659,00 |
| 24.06.2024 | 231,16 | 232,48 | 229,46 | 232,13 | 0,13% | 174.245,00 |
| 21.06.2024 | 231,66 | 239,11 | 228,77 | 231,82 | 0,03% | 508.335,00 |
| 20.06.2024 | 232,38 | 232,92 | 227,82 | 231,76 | 0,00% | 262.522,00 |
| 18.06.2024 | 230,27 | 234,49 | 228,93 | 231,76 | 0,66% | 198.822,00 |
| 17.06.2024 | 231,52 | 232,27 | 226,90 | 230,24 | -0,55% | 164.186,00 |
| 14.06.2024 | 232,66 | 233,19 | 228,96 | 231,52 | -1,27% | 131.899,00 |
| 13.06.2024 | 239,75 | 241,57 | 234,29 | 234,51 | -2,32% | 188.952,00 |
| 12.06.2024 | 239,03 | 243,04 | 238,40 | 240,07 | 2,52% | 244.601,00 |
| 11.06.2024 | 231,65 | 237,00 | 229,80 | 234,18 | 1,11% | 323.836,00 |
| 10.06.2024 | 226,86 | 233,53 | 222,00 | 231,60 | 0,94% | 138.656,00 |
| 07.06.2024 | 230,88 | 232,94 | 228,33 | 229,45 | -0,99% | 143.163,00 |
| 06.06.2024 | 230,92 | 235,27 | 230,92 | 231,74 | 0,13% | 206.522,00 |
| 05.06.2024 | 228,60 | 232,13 | 225,00 | 231,43 | 1,97% | 187.925,00 |
| 04.06.2024 | 227,09 | 231,64 | 224,58 | 226,96 | -0,32% | 332.827,00 |
| 03.06.2024 | 229,23 | 229,89 | 224,97 | 227,69 | -0,28% | 252.496,00 |
| 31.05.2024 | 231,27 | 233,02 | 224,28 | 228,32 | -0,60% | 208.298,00 |
| 30.05.2024 | 230,09 | 230,09 | 226,15 | 229,69 | -0,39% | 247.057,00 |
| 29.05.2024 | 230,29 | 234,84 | 229,31 | 230,58 | -1,31% | 208.821,00 |
| 28.05.2024 | 229,51 | 233,66 | 227,08 | 233,63 | 1,40% | 213.618,00 |
| 24.05.2024 | 235,71 | 235,71 | 229,43 | 230,40 | -1,87% | 197.424,00 |
| 23.05.2024 | 238,49 | 239,42 | 231,43 | 234,78 | -1,01% | 182.609,00 |
| 22.05.2024 | 238,25 | 241,27 | 236,22 | 237,18 | -0,50% | 127.743,00 |
| 21.05.2024 | 242,89 | 244,14 | 237,70 | 238,37 | -1,96% | 177.961,00 |
| 20.05.2024 | 239,89 | 244,69 | 237,00 | 243,14 | 1,06% | 175.197,00 |
| 17.05.2024 | 247,31 | 248,75 | 238,01 | 240,59 | -2,55% | 169.364,00 |
| 16.05.2024 | 248,38 | 250,00 | 245,73 | 246,88 | -1,20% | 161.816,00 |
| 15.05.2024 | 250,00 | 255,38 | 247,25 | 249,87 | 1,08% | 249.233,00 |
| 14.05.2024 | 249,00 | 249,45 | 242,92 | 247,19 | -0,89% | 263.803,00 |
| 13.05.2024 | 248,39 | 251,36 | 248,01 | 249,41 | 0,85% | 303.147,00 |
| 10.05.2024 | 245,00 | 248,57 | 243,69 | 247,31 | 0,82% | 202.500,00 |
| 09.05.2024 | 244,94 | 248,53 | 243,83 | 245,30 | 0,16% | 202.839,00 |
| 08.05.2024 | 245,95 | 248,24 | 244,75 | 244,91 | -1,56% | 222.089,00 |
| 07.05.2024 | 245,94 | 252,04 | 244,05 | 248,79 | 0,69% | 219.352,00 |
| 06.05.2024 | 240,20 | 247,41 | 238,71 | 247,09 | 3,34% | 301.198,00 |
| 03.05.2024 | 240,24 | 244,80 | 236,78 | 239,11 | 1,30% | 202.482,00 |
| 02.05.2024 | 232,95 | 237,17 | 230,66 | 236,05 | 2,51% | 231.061,00 |
| 01.05.2024 | 226,92 | 233,63 | 223,92 | 230,28 | 1,54% | 298.559,00 |
| 30.04.2024 | 236,85 | 237,66 | 226,39 | 226,78 | -4,73% | 489.957,00 |
| 29.04.2024 | 242,75 | 246,00 | 235,15 | 238,05 | -1,94% | 406.175,00 |
| 26.04.2024 | 243,90 | 256,73 | 236,66 | 242,75 | 12,05% | 714.925,00 |
| 25.04.2024 | 212,08 | 217,90 | 211,00 | 216,65 | 0,35% | 588.446,00 |
| 24.04.2024 | 220,26 | 220,26 | 213,88 | 215,90 | -1,43% | 181.222,00 |