218,200€
-0,55%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 218,60 | 218,60 | 217,40 | 218,50 | -0,41% | - |
| 15.11.2024 | 219,40 | 219,40 | 219,40 | 219,40 | -0,63% | - |
| 14.11.2024 | 220,80 | 220,80 | 220,80 | 220,80 | -0,90% | - |
| 13.11.2024 | 220,20 | 222,80 | 220,20 | 222,80 | 2,11% | 10,00 |
| 12.11.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 2,92% | - |
| 11.11.2024 | 212,00 | 212,00 | 212,00 | 212,00 | 0,57% | - |
| 08.11.2024 | 210,80 | 210,80 | 210,80 | 210,80 | -0,19% | - |
| 07.11.2024 | 211,20 | 211,20 | 211,20 | 211,20 | 4,55% | - |
| 06.11.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 4,07% | - |
| 05.11.2024 | 193,90 | 194,10 | 193,90 | 194,10 | 1,78% | - |
| 04.11.2024 | 190,70 | 190,70 | 190,70 | 190,70 | 0,21% | - |
| 01.11.2024 | 190,30 | 190,30 | 190,30 | 190,30 | -4,28% | - |
| 31.10.2024 | 198,80 | 198,80 | 198,80 | 198,80 | -0,15% | - |
| 30.10.2024 | 199,10 | 199,10 | 199,10 | 199,10 | 2,84% | - |
| 29.10.2024 | 193,60 | 193,60 | 193,60 | 193,60 | -1,27% | - |
| 28.10.2024 | 196,10 | 196,10 | 196,10 | 196,10 | 6,75% | - |
| 25.10.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,22% | - |
| 24.10.2024 | 180,40 | 184,10 | 180,40 | 184,10 | 0,66% | 38,00 |
| 23.10.2024 | 182,90 | 182,90 | 182,90 | 182,90 | -0,71% | - |
| 22.10.2024 | 184,20 | 184,20 | 184,20 | 184,20 | 0,00% | - |
| 21.10.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -0,43% | - |
| 18.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -0,70% | - |
| 17.10.2024 | 186,30 | 186,30 | 186,30 | 186,30 | -0,16% | - |
| 16.10.2024 | 184,60 | 186,60 | 184,60 | 186,60 | -3,96% | 2,00 |
| 15.10.2024 | 204,80 | 204,80 | 194,30 | 194,30 | -5,59% | 37,00 |
| 14.10.2024 | 205,80 | 205,80 | 205,80 | 205,80 | 1,88% | - |
| 11.10.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -1,27% | - |
| 10.10.2024 | 204,60 | 204,60 | 204,60 | 204,60 | -0,49% | - |
| 09.10.2024 | 204,80 | 205,60 | 204,80 | 205,60 | 1,68% | - |
| 08.10.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -1,75% | - |
| 07.10.2024 | 205,80 | 205,80 | 205,80 | 205,80 | 0,59% | - |
| 04.10.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 0,10% | - |
| 03.10.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -2,01% | - |
| 02.10.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -0,76% | - |
| 01.10.2024 | 210,20 | 210,20 | 210,20 | 210,20 | 0,67% | - |
| 30.09.2024 | 208,80 | 208,80 | 208,80 | 208,80 | -0,85% | - |
| 27.09.2024 | 210,60 | 210,60 | 210,60 | 210,60 | 0,48% | - |
| 26.09.2024 | 209,60 | 209,60 | 209,60 | 209,60 | -0,95% | - |
| 25.09.2024 | 211,60 | 211,60 | 211,60 | 211,60 | 0,09% | - |
| 24.09.2024 | 211,40 | 211,40 | 211,40 | 211,40 | 1,34% | - |
| 23.09.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 1,07% | - |
| 20.09.2024 | 206,40 | 206,40 | 206,40 | 206,40 | 0,29% | - |
| 19.09.2024 | 205,80 | 205,80 | 205,80 | 205,80 | 0,39% | - |
| 18.09.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,99% | - |
| 17.09.2024 | 203,00 | 203,00 | 203,00 | 203,00 | 0,30% | - |
| 16.09.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -0,49% | - |
| 13.09.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 0,39% | 6,00 |
| 12.09.2024 | 202,40 | 206,60 | 202,40 | 202,60 | 2,12% | 31,00 |
| 11.09.2024 | 198,40 | 198,40 | 198,40 | 198,40 | -0,75% | - |
| 10.09.2024 | 199,90 | 199,90 | 199,90 | 199,90 | -1,04% | - |
| 09.09.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -1,08% | - |
| 06.09.2024 | 204,20 | 204,20 | 204,20 | 204,20 | 0,49% | - |
| 05.09.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -1,26% | - |
| 04.09.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -1,34% | - |
| 03.09.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 0,00% | - |
| 02.09.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 0,00% | - |
| 30.08.2024 | 208,60 | 208,60 | 208,60 | 208,60 | 2,05% | - |
| 29.08.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -1,64% | - |
| 28.08.2024 | 207,80 | 207,80 | 207,80 | 207,80 | -0,29% | - |
| 27.08.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 2,16% | - |
| 26.08.2024 | 204,00 | 204,00 | 204,00 | 204,00 | 0,99% | - |
| 23.08.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -1,46% | 5,00 |
| 22.08.2024 | 203,20 | 205,00 | 203,20 | 205,00 | 3,96% | 4,00 |
| 21.08.2024 | 197,20 | 197,20 | 197,20 | 197,20 | -1,79% | - |
| 20.08.2024 | 200,80 | 200,80 | 200,80 | 200,80 | 1,57% | - |
| 19.08.2024 | 197,70 | 197,70 | 197,70 | 197,70 | -1,64% | - |
| 16.08.2024 | 200,60 | 201,00 | 200,60 | 201,00 | 2,50% | 18,00 |
| 15.08.2024 | 196,10 | 196,10 | 196,10 | 196,10 | -0,25% | - |
| 14.08.2024 | 196,60 | 196,60 | 196,60 | 196,60 | 1,50% | - |
| 13.08.2024 | 193,70 | 193,70 | 193,70 | 193,70 | -0,67% | - |
| 12.08.2024 | 195,00 | 195,00 | 195,00 | 195,00 | -0,15% | - |
| 09.08.2024 | 195,30 | 195,30 | 195,30 | 195,30 | 1,56% | - |
| 08.08.2024 | 192,30 | 192,30 | 192,30 | 192,30 | 1,00% | - |
| 07.08.2024 | 190,40 | 190,40 | 190,40 | 190,40 | 1,82% | - |
| 06.08.2024 | 187,00 | 187,00 | 187,00 | 187,00 | 0,43% | - |
| 05.08.2024 | 189,20 | 189,20 | 178,00 | 186,20 | -5,86% | 220,00 |
| 02.08.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -3,13% | 3,00 |
| 01.08.2024 | 204,20 | 204,20 | 204,20 | 204,20 | 0,89% | - |
| 31.07.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -3,80% | - |
| 30.07.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,75% | - |
| 29.07.2024 | 212,00 | 212,00 | 212,00 | 212,00 | -10,85% | - |
| 26.07.2024 | 237,80 | 237,80 | 237,80 | 237,80 | 1,11% | - |
| 25.07.2024 | 235,20 | 235,20 | 235,20 | 235,20 | -4,70% | - |
| 24.07.2024 | 246,80 | 246,80 | 246,80 | 246,80 | 0,24% | - |
| 23.07.2024 | 246,20 | 246,20 | 246,20 | 246,20 | 1,15% | - |
| 22.07.2024 | 240,60 | 243,40 | 240,60 | 243,40 | 1,00% | 6,00 |
| 19.07.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 0,67% | - |
| 18.07.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,58% | - |
| 17.07.2024 | 240,80 | 240,80 | 240,80 | 240,80 | 0,75% | - |
| 16.07.2024 | 239,00 | 239,00 | 239,00 | 239,00 | -1,08% | - |
| 15.07.2024 | 241,60 | 241,60 | 241,60 | 241,60 | 5,04% | - |
| 12.07.2024 | 230,40 | 230,40 | 230,00 | 230,00 | 1,05% | 28,00 |
| 11.07.2024 | 227,60 | 227,60 | 227,60 | 227,60 | -0,52% | - |
| 10.07.2024 | 228,80 | 228,80 | 228,80 | 228,80 | -1,46% | - |
| 09.07.2024 | 232,20 | 232,20 | 232,20 | 232,20 | 0,09% | - |
| 08.07.2024 | 232,00 | 232,00 | 232,00 | 232,00 | 0,96% | - |
| 05.07.2024 | 229,80 | 229,80 | 229,80 | 229,80 | -0,26% | - |
| 04.07.2024 | 230,40 | 230,40 | 230,40 | 230,40 | 0,70% | - |
| 03.07.2024 | 228,80 | 228,80 | 228,80 | 228,80 | 1,51% | - |
| 02.07.2024 | 225,40 | 225,40 | 225,40 | 225,40 | -0,44% | - |