124,381$
0,87%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 123,94 | 126,74 | 123,00 | 124,48 | 0,95% | 166.748,00 |
| 30.03.2023 | 122,97 | 123,80 | 121,55 | 123,31 | 1,03% | 123.897,00 |
| 29.03.2023 | 120,87 | 122,27 | 119,61 | 122,05 | 1,58% | 103.990,00 |
| 28.03.2023 | 119,31 | 120,70 | 118,44 | 120,15 | 0,18% | 95.606,00 |
| 27.03.2023 | 119,30 | 120,79 | 116,54 | 119,94 | 1,12% | 113.340,00 |
| 24.03.2023 | 117,80 | 118,93 | 115,26 | 118,61 | 0,50% | 104.339,00 |
| 23.03.2023 | 116,91 | 119,07 | 115,74 | 118,02 | 1,24% | 101.217,00 |
| 22.03.2023 | 119,99 | 120,46 | 116,20 | 116,57 | -3,21% | 125.479,00 |
| 21.03.2023 | 119,84 | 120,44 | 117,41 | 120,44 | 2,09% | 88.335,00 |
| 20.03.2023 | 117,13 | 118,12 | 115,64 | 117,98 | 0,74% | 94.471,00 |
| 17.03.2023 | 120,57 | 120,57 | 113,81 | 117,11 | -3,32% | 296.943,00 |
| 16.03.2023 | 119,26 | 123,57 | 119,26 | 121,13 | 0,77% | 108.424,00 |
| 15.03.2023 | 117,10 | 120,28 | 116,13 | 120,21 | 0,90% | 97.278,00 |
| 14.03.2023 | 119,76 | 122,77 | 117,46 | 119,14 | 1,92% | 109.279,00 |
| 13.03.2023 | 114,71 | 118,80 | 113,58 | 116,90 | 0,21% | 205.469,00 |
| 10.03.2023 | 121,18 | 121,18 | 114,39 | 116,66 | -4,21% | 114.725,00 |
| 09.03.2023 | 127,04 | 128,34 | 121,61 | 121,79 | -4,65% | 102.165,00 |
| 08.03.2023 | 127,39 | 129,52 | 125,61 | 127,73 | 0,69% | 67.181,00 |
| 07.03.2023 | 131,75 | 133,74 | 126,65 | 126,86 | -3,33% | 140.223,00 |
| 06.03.2023 | 129,61 | 131,78 | 127,89 | 131,23 | 1,27% | 100.179,00 |
| 03.03.2023 | 128,46 | 130,96 | 123,14 | 129,58 | -0,05% | 209.476,00 |
| 02.03.2023 | 128,95 | 131,22 | 128,29 | 129,65 | -0,07% | 114.241,00 |
| 01.03.2023 | 132,78 | 134,63 | 128,34 | 129,74 | -1,76% | 152.643,00 |
| 28.02.2023 | 131,54 | 135,81 | 130,37 | 132,06 | 0,03% | 164.894,00 |
| 27.02.2023 | 130,74 | 133,42 | 129,59 | 132,02 | 1,21% | 116.561,00 |
| 24.02.2023 | 129,24 | 131,97 | 127,50 | 130,44 | -0,61% | 109.148,00 |
| 23.02.2023 | 129,14 | 131,38 | 126,11 | 131,24 | 2,80% | 126.796,00 |
| 22.02.2023 | 129,22 | 131,40 | 126,76 | 127,67 | -0,97% | 168.692,00 |
| 21.02.2023 | 130,00 | 130,32 | 126,98 | 128,92 | -1,98% | 190.886,00 |
| 17.02.2023 | 127,84 | 131,74 | 125,45 | 131,52 | 2,86% | 184.008,00 |
| 16.02.2023 | 128,17 | 131,11 | 126,32 | 127,86 | -1,56% | 74.942,00 |
| 15.02.2023 | 125,42 | 130,17 | 125,30 | 129,88 | 2,60% | 93.991,00 |
| 14.02.2023 | 125,43 | 128,84 | 125,43 | 126,59 | 0,62% | 73.930,00 |
| 13.02.2023 | 124,48 | 127,60 | 123,87 | 125,81 | 1,21% | 94.554,00 |
| 10.02.2023 | 123,05 | 126,04 | 122,57 | 124,31 | 0,06% | 72.405,00 |
| 09.02.2023 | 125,91 | 127,62 | 124,08 | 124,24 | -0,26% | 85.378,00 |
| 08.02.2023 | 121,60 | 125,84 | 121,12 | 124,57 | 2,01% | 110.019,00 |
| 07.02.2023 | 116,09 | 122,36 | 114,70 | 122,12 | 4,88% | 119.639,00 |
| 06.02.2023 | 116,62 | 117,90 | 115,62 | 116,44 | -0,94% | 58.853,00 |
| 03.02.2023 | 117,27 | 120,70 | 116,96 | 117,55 | -1,60% | 79.962,00 |
| 02.02.2023 | 119,00 | 121,60 | 113,02 | 119,46 | 2,12% | 93.037,00 |
| 01.02.2023 | 113,27 | 119,07 | 110,25 | 116,98 | 4,14% | 146.465,00 |
| 31.01.2023 | 113,57 | 115,15 | 110,31 | 112,33 | -0,95% | 165.384,00 |
| 30.01.2023 | 104,86 | 113,75 | 104,40 | 113,41 | 6,98% | 218.121,00 |
| 27.01.2023 | 112,75 | 112,75 | 102,85 | 106,01 | -7,77% | 537.161,00 |
| 26.01.2023 | 113,36 | 115,40 | 110,94 | 114,94 | 1,70% | 85.410,00 |
| 25.01.2023 | 118,04 | 118,20 | 110,89 | 113,02 | -5,08% | 125.804,00 |
| 24.01.2023 | 117,22 | 119,74 | 114,97 | 119,07 | 1,91% | 71.064,00 |
| 23.01.2023 | 116,08 | 117,80 | 114,76 | 116,84 | 0,60% | 67.567,00 |
| 20.01.2023 | 115,25 | 116,18 | 113,29 | 116,14 | 1,94% | 80.904,00 |
| 19.01.2023 | 116,04 | 117,31 | 113,11 | 113,93 | -2,77% | 108.415,00 |
| 18.01.2023 | 120,64 | 121,04 | 116,65 | 117,17 | -1,71% | 66.187,00 |
| 17.01.2023 | 119,50 | 121,56 | 116,85 | 119,21 | -0,32% | 86.730,00 |
| 13.01.2023 | 119,00 | 120,22 | 117,00 | 119,59 | -0,10% | 91.167,00 |
| 12.01.2023 | 115,95 | 119,71 | 112,48 | 119,71 | 4,20% | 72.361,00 |
| 11.01.2023 | 115,65 | 118,30 | 113,23 | 114,89 | -0,66% | 85.755,00 |
| 10.01.2023 | 112,17 | 115,77 | 110,98 | 115,65 | 3,19% | 82.332,00 |
| 09.01.2023 | 112,93 | 115,15 | 111,50 | 112,07 | 0,67% | 106.440,00 |
| 06.01.2023 | 108,40 | 111,45 | 104,82 | 111,32 | 4,05% | 107.084,00 |
| 05.01.2023 | 110,50 | 110,59 | 106,38 | 106,99 | -3,70% | 80.650,00 |
| 04.01.2023 | 108,22 | 111,20 | 106,32 | 111,10 | 3,67% | 90.935,00 |
| 03.01.2023 | 106,48 | 108,38 | 105,94 | 107,17 | 1,70% | 86.208,00 |
| 30.12.2022 | 103,85 | 106,05 | 102,12 | 105,38 | 0,84% | 88.817,00 |
| 29.12.2022 | 101,55 | 104,63 | 100,99 | 104,50 | 4,27% | 86.745,00 |
| 28.12.2022 | 102,28 | 104,10 | 100,20 | 100,22 | -1,86% | 84.988,00 |
| 27.12.2022 | 104,45 | 104,45 | 101,14 | 102,12 | -2,35% | 105.266,00 |
| 23.12.2022 | 106,03 | 106,03 | 103,92 | 104,58 | -1,48% | 47.450,00 |
| 22.12.2022 | 107,41 | 107,41 | 104,97 | 106,15 | -1,64% | 72.410,00 |
| 21.12.2022 | 105,95 | 108,19 | 104,79 | 107,92 | 2,47% | 125.856,00 |
| 20.12.2022 | 105,00 | 106,89 | 104,22 | 105,32 | -0,47% | 80.104,00 |
| 19.12.2022 | 107,10 | 107,31 | 104,76 | 105,82 | -0,57% | 93.010,00 |
| 16.12.2022 | 107,25 | 108,35 | 105,47 | 106,43 | -1,36% | 210.297,00 |
| 15.12.2022 | 113,02 | 114,46 | 107,50 | 107,90 | -6,13% | 81.908,00 |
| 14.12.2022 | 112,86 | 115,90 | 112,54 | 114,95 | 2,31% | 86.807,00 |
| 13.12.2022 | 110,83 | 115,82 | 110,70 | 112,35 | 3,03% | 93.689,00 |
| 12.12.2022 | 106,80 | 109,82 | 105,87 | 109,05 | 1,38% | 78.544,00 |
| 09.12.2022 | 110,00 | 110,49 | 107,48 | 107,57 | -2,58% | 68.832,00 |
| 08.12.2022 | 110,22 | 111,65 | 108,90 | 110,42 | 0,19% | 66.224,00 |
| 07.12.2022 | 112,09 | 113,19 | 109,89 | 110,21 | -1,88% | 62.346,00 |
| 06.12.2022 | 116,35 | 116,35 | 111,53 | 112,32 | -3,21% | 55.221,00 |
| 05.12.2022 | 118,57 | 118,72 | 114,12 | 116,05 | -3,32% | 82.304,00 |
| 02.12.2022 | 116,98 | 120,07 | 114,88 | 120,04 | 1,60% | 69.246,00 |
| 01.12.2022 | 115,05 | 118,79 | 114,73 | 118,15 | 3,56% | 77.402,00 |
| 30.11.2022 | 109,44 | 114,71 | 109,44 | 114,09 | 3,34% | 137.582,00 |
| 29.11.2022 | 112,77 | 113,61 | 109,90 | 110,40 | -2,83% | 62.081,00 |
| 28.11.2022 | 116,03 | 116,03 | 113,27 | 113,62 | -2,00% | 55.782,00 |
| 25.11.2022 | 116,73 | 117,89 | 115,85 | 115,94 | -0,82% | 21.883,00 |
| 23.11.2022 | 117,00 | 118,78 | 116,22 | 116,90 | -0,06% | 40.805,00 |
| 22.11.2022 | 115,93 | 117,38 | 113,59 | 116,97 | 1,50% | 52.046,00 |
| 21.11.2022 | 118,27 | 118,60 | 114,79 | 115,24 | -3,27% | 67.324,00 |
| 18.11.2022 | 120,02 | 120,02 | 117,54 | 119,14 | 0,92% | 67.996,00 |
| 17.11.2022 | 120,78 | 120,99 | 116,62 | 118,05 | -3,59% | 103.122,00 |
| 16.11.2022 | 121,49 | 122,86 | 120,49 | 122,45 | 0,45% | 71.523,00 |
| 15.11.2022 | 118,67 | 122,21 | 118,16 | 121,90 | 4,69% | 123.730,00 |
| 14.11.2022 | 118,76 | 120,27 | 116,33 | 116,44 | -2,90% | 78.799,00 |
| 11.11.2022 | 121,71 | 122,26 | 119,80 | 119,92 | -0,65% | 109.576,00 |
| 10.11.2022 | 118,63 | 123,52 | 118,63 | 120,71 | 6,17% | 230.106,00 |
| 09.11.2022 | 114,52 | 114,99 | 111,86 | 113,69 | -0,71% | 76.204,00 |
| 08.11.2022 | 112,80 | 115,22 | 111,34 | 114,50 | 2,32% | 150.321,00 |
| 07.11.2022 | 115,00 | 115,35 | 111,42 | 111,90 | -2,07% | 131.784,00 |