217,263$
0,77%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 216,74 | 217,87 | 213,84 | 217,25 | 0,77% | 242.572,00 |
| 05.06.2025 | 217,98 | 219,33 | 215,02 | 215,60 | -1,11% | 257.942,00 |
| 04.06.2025 | 217,49 | 221,26 | 217,41 | 218,01 | -0,06% | 193.243,00 |
| 03.06.2025 | 210,42 | 218,73 | 210,19 | 218,15 | 3,98% | 218.357,00 |
| 02.06.2025 | 209,53 | 211,68 | 204,60 | 209,81 | -0,64% | 210.880,00 |
| 30.05.2025 | 209,39 | 211,59 | 204,85 | 211,17 | 0,84% | 300.176,00 |
| 29.05.2025 | 206,48 | 210,13 | 205,00 | 209,42 | 1,52% | 242.591,00 |
| 28.05.2025 | 212,87 | 212,87 | 205,66 | 206,29 | -3,31% | 153.253,00 |
| 27.05.2025 | 212,50 | 214,10 | 211,48 | 213,35 | 1,68% | 201.194,00 |
| 23.05.2025 | 205,69 | 210,88 | 205,13 | 209,83 | 0,72% | 180.159,00 |
| 22.05.2025 | 207,25 | 210,12 | 205,27 | 208,32 | 1,03% | 202.865,00 |
| 21.05.2025 | 210,71 | 212,63 | 205,96 | 206,19 | -3,41% | 160.405,00 |
| 20.05.2025 | 214,10 | 217,51 | 212,41 | 213,47 | -0,53% | 163.649,00 |
| 19.05.2025 | 216,07 | 218,32 | 214,45 | 214,60 | -1,97% | 253.330,00 |
| 16.05.2025 | 211,45 | 221,14 | 211,45 | 218,91 | 3,23% | 263.350,00 |
| 15.05.2025 | 212,26 | 213,50 | 209,24 | 212,07 | -0,02% | 230.806,00 |
| 14.05.2025 | 215,29 | 216,62 | 211,10 | 212,12 | -2,11% | 320.599,00 |
| 13.05.2025 | 220,97 | 221,00 | 216,29 | 216,70 | -1,85% | 334.452,00 |
| 12.05.2025 | 220,41 | 221,14 | 214,46 | 220,78 | 3,03% | 289.489,00 |
| 09.05.2025 | 215,75 | 216,87 | 213,49 | 214,29 | -0,68% | 205.408,00 |
| 08.05.2025 | 215,10 | 217,75 | 213,64 | 215,75 | 0,57% | 266.406,00 |
| 07.05.2025 | 215,34 | 217,17 | 212,43 | 214,52 | 0,62% | 239.374,00 |
| 06.05.2025 | 211,00 | 215,14 | 210,11 | 213,20 | -0,53% | 219.767,00 |
| 05.05.2025 | 209,45 | 216,20 | 209,45 | 214,34 | 1,08% | 207.518,00 |
| 02.05.2025 | 209,68 | 214,16 | 209,24 | 212,06 | 2,63% | 244.348,00 |
| 01.05.2025 | 207,91 | 209,82 | 203,86 | 206,63 | 0,05% | 406.880,00 |
| 30.04.2025 | 199,18 | 207,07 | 198,70 | 206,52 | 1,37% | 452.174,00 |
| 29.04.2025 | 201,48 | 204,59 | 199,49 | 203,72 | 1,11% | 387.885,00 |
| 28.04.2025 | 192,01 | 202,06 | 192,01 | 201,49 | 4,93% | 940.842,00 |
| 25.04.2025 | 208,26 | 208,69 | 190,24 | 192,02 | -18,17% | 1.562.035,00 |
| 24.04.2025 | 227,15 | 235,00 | 226,80 | 234,65 | 3,93% | 312.198,00 |
| 23.04.2025 | 227,46 | 233,64 | 225,01 | 225,77 | 2,49% | 332.991,00 |
| 22.04.2025 | 212,01 | 220,38 | 210,45 | 220,29 | 4,95% | 260.569,00 |
| 21.04.2025 | 217,77 | 217,77 | 207,29 | 209,90 | -4,06% | 203.593,00 |
| 17.04.2025 | 219,99 | 220,70 | 215,80 | 218,78 | 0,39% | 163.421,00 |
| 16.04.2025 | 220,94 | 223,45 | 215,82 | 217,92 | -1,78% | 165.794,00 |
| 15.04.2025 | 228,01 | 228,82 | 221,17 | 221,86 | -2,51% | 163.023,00 |
| 14.04.2025 | 228,43 | 230,00 | 223,96 | 227,57 | 1,50% | 176.432,00 |
| 11.04.2025 | 222,78 | 224,77 | 216,04 | 224,20 | 0,52% | 223.697,00 |
| 10.04.2025 | 222,07 | 224,52 | 214,76 | 223,04 | -2,31% | 357.291,00 |
| 09.04.2025 | 206,80 | 229,78 | 206,80 | 228,32 | 9,57% | 323.863,00 |
| 08.04.2025 | 222,51 | 223,73 | 206,58 | 208,37 | -3,06% | 398.641,00 |
| 07.04.2025 | 216,00 | 219,27 | 205,01 | 214,95 | -0,60% | 641.600,00 |
| 04.04.2025 | 219,81 | 222,85 | 211,56 | 216,25 | -3,64% | 370.542,00 |
| 03.04.2025 | 217,75 | 226,92 | 214,60 | 224,41 | -1,41% | 493.560,00 |
| 02.04.2025 | 218,69 | 228,71 | 215,08 | 227,63 | 2,34% | 380.749,00 |
| 01.04.2025 | 219,99 | 224,11 | 217,57 | 222,43 | 1,09% | 388.108,00 |
| 31.03.2025 | 218,98 | 222,38 | 213,97 | 220,04 | -0,57% | 244.121,00 |
| 28.03.2025 | 224,51 | 224,63 | 218,06 | 221,30 | -1,73% | 227.289,00 |
| 27.03.2025 | 225,65 | 227,43 | 220,57 | 225,19 | -0,14% | 308.973,00 |
| 26.03.2025 | 229,21 | 229,65 | 222,52 | 225,50 | -2,10% | 387.481,00 |
| 25.03.2025 | 221,80 | 230,52 | 220,94 | 230,33 | 4,41% | 690.571,00 |
| 24.03.2025 | 218,12 | 221,40 | 217,43 | 220,60 | 2,43% | 203.773,00 |
| 21.03.2025 | 212,02 | 216,43 | 212,02 | 215,37 | -0,06% | 235.842,00 |
| 20.03.2025 | 215,04 | 218,50 | 214,40 | 215,51 | -0,68% | 175.710,00 |
| 19.03.2025 | 212,83 | 218,15 | 211,09 | 216,99 | 1,96% | 214.144,00 |
| 18.03.2025 | 214,08 | 214,08 | 210,77 | 212,82 | -1,53% | 180.731,00 |
| 17.03.2025 | 216,13 | 220,19 | 215,90 | 216,12 | -0,29% | 240.855,00 |
| 14.03.2025 | 208,23 | 217,38 | 208,04 | 216,74 | 4,88% | 364.836,00 |
| 13.03.2025 | 210,31 | 210,96 | 203,52 | 206,66 | -1,71% | 281.534,00 |
| 12.03.2025 | 216,30 | 217,29 | 207,78 | 210,25 | -1,96% | 322.879,00 |
| 11.03.2025 | 215,06 | 217,80 | 210,51 | 214,46 | -0,53% | 444.545,00 |
| 10.03.2025 | 217,25 | 217,82 | 212,83 | 215,61 | -2,39% | 319.434,00 |
| 07.03.2025 | 219,99 | 222,68 | 213,56 | 220,89 | 0,35% | 317.835,00 |
| 06.03.2025 | 221,62 | 223,71 | 217,62 | 220,11 | -1,72% | 321.135,00 |
| 05.03.2025 | 219,00 | 225,01 | 218,50 | 223,97 | 2,45% | 537.238,00 |
| 04.03.2025 | 212,29 | 221,41 | 210,10 | 218,62 | 2,27% | 357.730,00 |
| 03.03.2025 | 216,17 | 218,13 | 212,74 | 213,76 | -0,34% | 436.122,00 |
| 28.02.2025 | 211,89 | 216,14 | 210,09 | 214,50 | 1,35% | 328.887,00 |
| 27.02.2025 | 214,22 | 215,29 | 210,12 | 211,64 | -0,75% | 215.805,00 |
| 26.02.2025 | 212,32 | 215,87 | 211,85 | 213,23 | 0,95% | 299.320,00 |
| 25.02.2025 | 214,40 | 216,15 | 211,16 | 211,22 | -1,81% | 392.785,00 |
| 24.02.2025 | 212,86 | 216,24 | 209,63 | 215,11 | 1,63% | 281.252,00 |
| 21.02.2025 | 216,65 | 220,35 | 211,65 | 211,66 | -2,05% | 290.878,00 |
| 20.02.2025 | 213,72 | 216,77 | 211,27 | 216,09 | 0,56% | 326.231,00 |
| 19.02.2025 | 218,08 | 223,00 | 214,36 | 214,89 | 1,08% | 330.878,00 |
| 18.02.2025 | 217,27 | 217,60 | 211,27 | 212,60 | -2,36% | 270.442,00 |
| 17.02.2025 | 217,85 | 217,85 | 217,59 | 217,74 | 0,19% | - |
| 14.02.2025 | 214,21 | 217,69 | 213,00 | 217,32 | 1,14% | 190.083,00 |
| 13.02.2025 | 215,57 | 216,95 | 211,99 | 214,87 | 0,58% | 209.241,00 |
| 12.02.2025 | 215,70 | 218,35 | 213,39 | 213,64 | -2,22% | 213.970,00 |
| 11.02.2025 | 222,16 | 223,34 | 217,98 | 218,50 | -2,05% | 174.243,00 |
| 10.02.2025 | 224,74 | 227,19 | 222,77 | 223,08 | 0,04% | 220.941,00 |
| 07.02.2025 | 227,00 | 228,42 | 221,12 | 222,98 | -1,58% | 362.046,00 |
| 06.02.2025 | 231,56 | 232,01 | 226,20 | 226,55 | -1,75% | 343.705,00 |
| 05.02.2025 | 231,70 | 234,77 | 228,68 | 230,59 | -0,49% | 426.228,00 |
| 04.02.2025 | 238,02 | 240,74 | 230,00 | 231,73 | -2,84% | 337.338,00 |
| 03.02.2025 | 230,82 | 241,66 | 227,87 | 238,50 | 1,96% | 548.145,00 |
| 31.01.2025 | 241,30 | 243,08 | 228,40 | 233,91 | -7,76% | 996.793,00 |
| 30.01.2025 | 251,12 | 256,76 | 249,53 | 253,58 | 1,44% | 389.582,00 |
| 29.01.2025 | 258,06 | 258,06 | 248,24 | 249,97 | -3,57% | 427.654,00 |
| 28.01.2025 | 255,00 | 266,51 | 249,60 | 259,22 | 1,73% | 267.528,00 |
| 27.01.2025 | 246,50 | 259,74 | 243,19 | 254,82 | 1,92% | 216.078,00 |
| 24.01.2025 | 260,00 | 260,34 | 249,29 | 250,03 | -4,07% | 279.666,00 |
| 23.01.2025 | 255,03 | 260,98 | 254,82 | 260,64 | 1,17% | 245.081,00 |
| 22.01.2025 | 261,42 | 264,08 | 257,62 | 257,62 | -1,06% | 222.457,00 |
| 21.01.2025 | 254,90 | 261,74 | 252,00 | 260,39 | 3,36% | 170.516,00 |
| 17.01.2025 | 255,00 | 255,15 | 250,73 | 251,92 | -0,14% | 185.328,00 |
| 16.01.2025 | 254,61 | 254,61 | 251,78 | 252,28 | -0,08% | 309.245,00 |
| 15.01.2025 | 251,12 | 254,49 | 250,19 | 252,49 | 2,40% | 256.338,00 |