253,202$
1,17%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 257,64 | 258,06 | 249,35 | 250,27 | -2,81% | 209.174,00 |
| 05.11.2025 | 261,65 | 263,40 | 253,95 | 257,50 | -1,20% | 299.039,00 |
| 04.11.2025 | 262,00 | 265,02 | 254,34 | 260,62 | -0,61% | 432.418,00 |
| 03.11.2025 | 254,00 | 264,18 | 250,90 | 262,23 | 3,07% | 695.321,00 |
| 31.10.2025 | 219,00 | 258,58 | 219,00 | 254,43 | 7,94% | 899.592,00 |
| 30.10.2025 | 237,24 | 240,63 | 230,49 | 235,71 | -1,24% | 479.000,00 |
| 29.10.2025 | 243,01 | 244,73 | 236,43 | 238,67 | -2,30% | 365.563,00 |
| 28.10.2025 | 244,28 | 246,00 | 240,00 | 244,28 | -0,40% | 193.783,00 |
| 27.10.2025 | 242,68 | 247,56 | 241,94 | 245,27 | 1,07% | 310.333,00 |
| 24.10.2025 | 245,93 | 247,00 | 240,89 | 242,68 | 1,28% | 215.470,00 |
| 23.10.2025 | 238,14 | 240,52 | 237,14 | 239,60 | 0,67% | 151.075,00 |
| 22.10.2025 | 240,07 | 240,74 | 236,22 | 238,01 | -0,96% | 148.090,00 |
| 21.10.2025 | 239,95 | 242,50 | 236,07 | 240,31 | -0,03% | 239.025,00 |
| 20.10.2025 | 236,40 | 240,88 | 234,67 | 240,38 | 2,12% | 199.940,00 |
| 17.10.2025 | 224,47 | 236,91 | 224,47 | 235,39 | 5,41% | - |
| 16.10.2025 | 228,84 | 230,37 | 223,28 | 223,31 | -2,29% | 302.286,00 |
| 15.10.2025 | 227,99 | 228,97 | 225,00 | 228,55 | 0,46% | 333.327,00 |
| 14.10.2025 | 224,90 | 232,53 | 222,91 | 227,50 | 0,95% | 407.731,00 |
| 13.10.2025 | 224,74 | 228,74 | 223,38 | 225,35 | 0,21% | 288.069,00 |
| 10.10.2025 | 232,39 | 232,39 | 224,00 | 224,87 | -2,54% | 259.996,00 |
| 09.10.2025 | 235,00 | 236,76 | 230,28 | 230,72 | -1,67% | 207.162,00 |
| 08.10.2025 | 239,88 | 239,88 | 233,58 | 234,65 | -2,03% | 325.518,00 |
| 07.10.2025 | 242,33 | 243,00 | 236,49 | 239,52 | -1,63% | 324.075,00 |
| 06.10.2025 | 250,00 | 250,35 | 242,10 | 243,48 | -2,55% | 310.937,00 |
| 03.10.2025 | 251,92 | 255,25 | 248,34 | 249,86 | -1,18% | 313.866,00 |
| 02.10.2025 | 256,20 | 257,36 | 249,85 | 252,85 | -1,44% | 364.850,00 |
| 01.10.2025 | 275,28 | 277,73 | 254,15 | 256,54 | -6,94% | 495.696,00 |
| 30.09.2025 | 282,42 | 283,14 | 274,58 | 275,66 | -2,45% | 244.645,00 |
| 29.09.2025 | 280,18 | 282,61 | 277,43 | 282,58 | 1,45% | 177.839,00 |
| 26.09.2025 | 276,40 | 279,23 | 274,36 | 278,53 | 0,93% | 142.937,00 |
| 25.09.2025 | 279,19 | 279,39 | 275,01 | 275,97 | -1,33% | 154.884,00 |
| 24.09.2025 | 280,93 | 282,48 | 276,64 | 279,68 | -0,24% | 130.579,00 |
| 23.09.2025 | 284,77 | 285,44 | 280,34 | 280,36 | -1,69% | 225.563,00 |
| 22.09.2025 | 281,05 | 285,61 | 278,78 | 285,18 | 1,28% | 244.876,00 |
| 19.09.2025 | 279,29 | 281,88 | 276,11 | 281,57 | 0,60% | 346.059,00 |
| 18.09.2025 | 276,95 | 280,63 | 275,94 | 279,89 | 1,13% | 143.361,00 |
| 17.09.2025 | 276,45 | 278,10 | 272,50 | 276,75 | 0,18% | 198.508,00 |
| 16.09.2025 | 280,30 | 280,30 | 273,40 | 276,26 | -1,41% | 164.596,00 |
| 15.09.2025 | 276,09 | 280,64 | 275,73 | 280,22 | 1,50% | 237.480,00 |
| 12.09.2025 | 284,33 | 284,48 | 275,65 | 276,09 | -1,91% | 259.742,00 |
| 11.09.2025 | 276,75 | 282,67 | 275,95 | 281,48 | 1,72% | 233.890,00 |
| 10.09.2025 | 279,59 | 280,26 | 275,58 | 276,72 | -1,03% | 270.201,00 |
| 09.09.2025 | 286,60 | 287,50 | 277,45 | 279,59 | -2,40% | 202.070,00 |
| 08.09.2025 | 284,89 | 288,73 | 284,08 | 286,46 | 0,58% | 258.237,00 |
| 05.09.2025 | 281,56 | 285,05 | 280,36 | 284,81 | 1,99% | 177.568,00 |
| 04.09.2025 | 275,81 | 279,26 | 272,75 | 279,24 | 1,07% | 233.891,00 |
| 03.09.2025 | 273,95 | 276,44 | 270,62 | 276,29 | 1,01% | 258.043,00 |
| 02.09.2025 | 272,82 | 278,80 | 272,41 | 273,54 | -1,38% | 166.714,00 |
| 29.08.2025 | 276,13 | 277,38 | 272,73 | 277,38 | 0,42% | 221.099,00 |
| 28.08.2025 | 276,39 | 278,95 | 275,29 | 276,22 | -0,02% | 180.317,00 |
| 27.08.2025 | 274,34 | 277,65 | 274,12 | 276,27 | 0,93% | 285.663,00 |
| 26.08.2025 | 274,88 | 278,00 | 271,84 | 273,73 | -0,39% | 406.584,00 |
| 25.08.2025 | 274,31 | 277,25 | 272,41 | 274,79 | -0,19% | 242.060,00 |
| 22.08.2025 | 270,00 | 276,52 | 267,90 | 275,32 | 1,98% | 328.243,00 |
| 21.08.2025 | 265,33 | 270,34 | 264,95 | 269,97 | 0,94% | 188.675,00 |
| 20.08.2025 | 269,67 | 270,35 | 266,89 | 267,46 | -0,92% | 235.204,00 |
| 19.08.2025 | 268,12 | 273,50 | 266,59 | 269,93 | 0,31% | 267.248,00 |
| 18.08.2025 | 266,73 | 272,80 | 265,26 | 269,10 | 1,43% | 314.641,00 |
| 15.08.2025 | 264,98 | 268,00 | 263,73 | 265,30 | -0,04% | 274.445,00 |
| 14.08.2025 | 268,50 | 270,86 | 264,90 | 265,40 | -1,24% | 240.243,00 |
| 13.08.2025 | 275,76 | 275,76 | 264,33 | 268,72 | -1,37% | 303.491,00 |
| 12.08.2025 | 281,07 | 281,07 | 268,60 | 272,44 | -3,00% | 410.238,00 |
| 11.08.2025 | 281,98 | 290,55 | 279,63 | 280,88 | -0,88% | 457.163,00 |
| 08.08.2025 | 300,00 | 300,25 | 282,74 | 283,36 | -5,66% | 635.503,00 |
| 07.08.2025 | 312,84 | 315,31 | 298,96 | 300,37 | -3,84% | 605.729,00 |
| 06.08.2025 | 315,71 | 315,76 | 302,36 | 312,37 | -0,42% | 491.808,00 |
| 05.08.2025 | 321,70 | 323,33 | 310,32 | 313,70 | -2,35% | 564.432,00 |
| 04.08.2025 | 321,80 | 326,04 | 315,99 | 321,25 | 0,66% | 894.605,00 |
| 01.08.2025 | 283,00 | 320,36 | 282,50 | 319,15 | 19,36% | 1.105.261,00 |
| 31.07.2025 | 263,85 | 270,76 | 260,91 | 267,38 | 3,16% | 543.854,00 |
| 30.07.2025 | 261,72 | 262,89 | 257,59 | 259,20 | -0,53% | 216.321,00 |
| 29.07.2025 | 259,19 | 262,19 | 256,66 | 260,58 | 0,03% | 330.155,00 |
| 28.07.2025 | 265,00 | 266,55 | 260,19 | 260,49 | -1,53% | 266.121,00 |
| 25.07.2025 | 263,42 | 264,81 | 258,62 | 264,54 | 1,19% | 219.657,00 |
| 24.07.2025 | 261,42 | 264,98 | 260,20 | 261,43 | -0,03% | 253.853,00 |
| 23.07.2025 | 255,76 | 262,48 | 255,20 | 261,52 | 2,36% | 215.537,00 |
| 22.07.2025 | 253,61 | 255,66 | 251,95 | 255,49 | 1,29% | 184.666,00 |
| 21.07.2025 | 251,42 | 255,96 | 250,29 | 252,23 | 0,51% | 219.960,00 |
| 18.07.2025 | 256,07 | 258,38 | 249,05 | 250,95 | -1,19% | 180.701,00 |
| 17.07.2025 | 247,67 | 256,51 | 247,67 | 253,97 | 3,27% | 371.948,00 |
| 16.07.2025 | 240,88 | 247,13 | 240,88 | 245,94 | 2,22% | 246.560,00 |
| 15.07.2025 | 243,03 | 244,95 | 239,63 | 240,60 | -0,60% | 233.631,00 |
| 14.07.2025 | 236,06 | 243,38 | 236,06 | 242,05 | 1,84% | 247.011,00 |
| 11.07.2025 | 243,90 | 244,00 | 236,21 | 237,68 | -3,13% | 250.794,00 |
| 10.07.2025 | 245,18 | 248,85 | 241,75 | 245,36 | -0,42% | 192.664,00 |
| 09.07.2025 | 244,90 | 246,63 | 240,93 | 246,39 | 1,38% | 175.449,00 |
| 08.07.2025 | 240,80 | 243,65 | 238,45 | 243,03 | 0,94% | 302.491,00 |
| 07.07.2025 | 233,42 | 241,04 | 233,42 | 240,77 | 2,24% | 252.957,00 |
| 03.07.2025 | 232,13 | 237,32 | 231,93 | 235,49 | 1,22% | 159.120,00 |
| 02.07.2025 | 229,16 | 233,35 | 227,44 | 232,65 | 1,24% | 230.002,00 |
| 01.07.2025 | 229,64 | 232,91 | 226,91 | 229,81 | -0,20% | 329.437,00 |
| 30.06.2025 | 228,74 | 230,75 | 224,66 | 230,28 | 1,30% | 351.847,00 |
| 27.06.2025 | 229,24 | 231,76 | 223,68 | 227,33 | -0,85% | 441.435,00 |
| 26.06.2025 | 232,02 | 232,02 | 227,72 | 229,29 | -0,65% | 199.579,00 |
| 25.06.2025 | 234,14 | 235,39 | 229,71 | 230,79 | -0,77% | 240.210,00 |
| 24.06.2025 | 228,90 | 232,91 | 228,34 | 232,58 | 1,77% | 230.176,00 |
| 23.06.2025 | 222,04 | 230,00 | 219,00 | 228,53 | 2,35% | 218.599,00 |
| 20.06.2025 | 223,73 | 225,78 | 221,16 | 223,29 | -0,20% | 373.938,00 |
| 18.06.2025 | 221,27 | 227,15 | 219,83 | 223,73 | 1,41% | 280.389,00 |
| 17.06.2025 | 225,35 | 225,35 | 218,55 | 220,62 | -3,06% | 259.635,00 |