226,100€
0,94%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 223,50 | 228,50 | 223,40 | 226,40 | 1,07% | - |
| 21.11.2024 | 218,80 | 226,10 | 217,40 | 224,00 | 2,47% | - |
| 20.11.2024 | 215,80 | 219,00 | 215,30 | 218,60 | 1,49% | - |
| 19.11.2024 | 217,60 | 218,00 | 211,90 | 215,40 | -1,19% | - |
| 18.11.2024 | 219,60 | 219,80 | 215,50 | 218,00 | -0,77% | - |
| 15.11.2024 | 223,00 | 223,00 | 215,40 | 219,70 | -1,48% | - |
| 14.11.2024 | 223,10 | 225,10 | 218,40 | 223,00 | -0,27% | - |
| 13.11.2024 | 222,70 | 226,50 | 218,40 | 223,60 | 0,31% | - |
| 12.11.2024 | 220,40 | 222,90 | 216,60 | 222,90 | 1,18% | - |
| 11.11.2024 | 214,40 | 220,30 | 212,80 | 220,30 | 2,94% | - |
| 08.11.2024 | 212,70 | 214,00 | 208,70 | 214,00 | 0,66% | 55,00 |
| 07.11.2024 | 213,90 | 214,70 | 210,30 | 212,60 | -0,47% | - |
| 06.11.2024 | 202,00 | 213,80 | 202,00 | 213,60 | 7,72% | 6,00 |
| 05.11.2024 | 194,95 | 198,30 | 194,05 | 198,30 | 2,06% | - |
| 04.11.2024 | 191,70 | 195,10 | 189,45 | 194,30 | 1,17% | - |
| 01.11.2024 | 191,15 | 194,30 | 190,90 | 192,05 | 0,16% | - |
| 31.10.2024 | 200,55 | 200,60 | 191,25 | 191,75 | -4,29% | - |
| 30.10.2024 | 200,15 | 200,80 | 196,65 | 200,35 | 0,35% | - |
| 29.10.2024 | 194,50 | 201,75 | 194,05 | 199,65 | 2,67% | - |
| 28.10.2024 | 198,40 | 198,65 | 194,00 | 194,45 | -2,02% | - |
| 25.10.2024 | 177,40 | 217,80 | 177,40 | 198,45 | 7,94% | - |
| 24.10.2024 | 181,35 | 185,65 | 169,05 | 183,85 | 1,35% | 35,00 |
| 23.10.2024 | 183,75 | 184,50 | 180,85 | 181,40 | -1,33% | - |
| 22.10.2024 | 185,50 | 187,35 | 181,60 | 183,85 | -0,84% | 10,00 |
| 21.10.2024 | 184,85 | 188,15 | 183,90 | 185,40 | 0,16% | - |
| 18.10.2024 | 186,10 | 190,65 | 184,50 | 185,10 | -0,64% | - |
| 17.10.2024 | 187,20 | 191,60 | 184,25 | 186,30 | -0,80% | 5,00 |
| 16.10.2024 | 187,10 | 188,00 | 185,35 | 187,80 | 0,37% | - |
| 15.10.2024 | 204,50 | 210,50 | 184,30 | 187,10 | -8,51% | 20,00 |
| 14.10.2024 | 207,00 | 209,20 | 199,00 | 204,50 | -1,21% | 74,00 |
| 11.10.2024 | 203,20 | 208,50 | 201,80 | 207,00 | 1,82% | - |
| 10.10.2024 | 205,80 | 206,00 | 202,60 | 203,30 | -1,02% | - |
| 09.10.2024 | 205,90 | 207,50 | 204,90 | 205,40 | -0,29% | - |
| 08.10.2024 | 203,50 | 208,10 | 202,80 | 206,00 | 1,08% | - |
| 07.10.2024 | 207,00 | 207,40 | 202,90 | 203,80 | -1,50% | - |
| 04.10.2024 | 205,80 | 210,40 | 204,80 | 206,90 | 0,34% | - |
| 03.10.2024 | 205,50 | 207,40 | 203,60 | 206,20 | 0,39% | - |
| 02.10.2024 | 209,80 | 210,30 | 204,80 | 205,40 | -2,05% | - |
| 01.10.2024 | 211,50 | 213,80 | 206,10 | 209,70 | -0,76% | - |
| 30.09.2024 | 209,90 | 211,70 | 208,20 | 211,30 | 0,48% | - |
| 27.09.2024 | 211,50 | 213,60 | 210,10 | 210,30 | -0,57% | - |
| 26.09.2024 | 210,30 | 213,70 | 210,10 | 211,50 | 0,38% | - |
| 25.09.2024 | 213,30 | 214,20 | 208,90 | 210,70 | -1,22% | - |
| 24.09.2024 | 212,50 | 214,60 | 211,20 | 213,30 | 0,28% | - |
| 23.09.2024 | 209,50 | 213,40 | 209,50 | 212,70 | 1,53% | - |
| 20.09.2024 | 207,70 | 210,90 | 206,40 | 209,50 | 0,67% | - |
| 19.09.2024 | 206,10 | 211,80 | 205,90 | 208,10 | 0,82% | - |
| 18.09.2024 | 206,30 | 209,40 | 204,00 | 206,40 | 0,19% | - |
| 17.09.2024 | 204,00 | 206,60 | 202,25 | 206,00 | 0,73% | - |
| 16.09.2024 | 203,50 | 207,50 | 201,75 | 204,50 | 0,34% | - |
| 13.09.2024 | 202,30 | 206,70 | 200,65 | 203,80 | 0,59% | - |
| 12.09.2024 | 203,40 | 205,50 | 199,90 | 202,60 | -0,39% | - |
| 11.09.2024 | 200,20 | 203,90 | 198,30 | 203,40 | 1,60% | - |
| 10.09.2024 | 201,05 | 203,70 | 198,80 | 200,20 | -0,50% | - |
| 09.09.2024 | 201,00 | 204,70 | 199,40 | 201,20 | -0,12% | - |
| 06.09.2024 | 205,50 | 208,50 | 200,70 | 201,45 | -1,73% | - |
| 05.09.2024 | 204,50 | 205,60 | 201,90 | 205,00 | -0,05% | - |
| 04.09.2024 | 207,70 | 207,70 | 200,65 | 205,10 | -1,25% | - |
| 03.09.2024 | 209,70 | 210,30 | 206,70 | 207,70 | -0,95% | - |
| 02.09.2024 | 210,10 | 210,10 | 208,60 | 209,70 | -0,19% | - |
| 30.08.2024 | 209,50 | 212,00 | 209,10 | 210,10 | 0,43% | - |
| 29.08.2024 | 206,20 | 212,20 | 204,40 | 209,20 | 1,45% | - |
| 28.08.2024 | 208,10 | 210,20 | 205,20 | 206,20 | -0,91% | - |
| 27.08.2024 | 209,90 | 210,20 | 205,70 | 208,10 | -0,86% | - |
| 26.08.2024 | 205,00 | 211,70 | 202,80 | 209,90 | 2,49% | - |
| 23.08.2024 | 203,00 | 206,50 | 202,80 | 204,80 | 1,04% | - |
| 22.08.2024 | 204,30 | 206,20 | 201,25 | 202,70 | -0,93% | - |
| 21.08.2024 | 197,90 | 204,90 | 197,85 | 204,60 | 3,28% | 6,00 |
| 20.08.2024 | 201,70 | 202,60 | 197,15 | 198,10 | -1,88% | - |
| 19.08.2024 | 199,20 | 203,10 | 197,45 | 201,90 | 1,28% | - |
| 16.08.2024 | 201,80 | 203,10 | 198,45 | 199,35 | -1,21% | - |
| 15.08.2024 | 197,30 | 203,40 | 196,90 | 201,80 | 2,20% | - |
| 14.08.2024 | 197,95 | 198,35 | 194,15 | 197,45 | -0,15% | - |
| 13.08.2024 | 194,65 | 199,20 | 194,55 | 197,75 | 1,75% | - |
| 12.08.2024 | 195,80 | 197,80 | 193,25 | 194,35 | -0,92% | - |
| 09.08.2024 | 196,35 | 199,10 | 195,00 | 196,15 | -0,08% | - |
| 08.08.2024 | 193,85 | 197,95 | 191,95 | 196,30 | 1,16% | - |
| 07.08.2024 | 190,40 | 198,15 | 189,05 | 194,05 | 2,10% | - |
| 06.08.2024 | 186,60 | 192,45 | 186,50 | 190,05 | 1,85% | - |
| 05.08.2024 | 193,05 | 193,05 | 177,65 | 186,60 | -3,44% | 10,00 |
| 02.08.2024 | 200,00 | 200,00 | 187,00 | 193,25 | -3,37% | 3,00 |
| 01.08.2024 | 206,40 | 207,40 | 194,75 | 200,00 | -2,30% | 14,00 |
| 31.07.2024 | 202,80 | 208,50 | 202,80 | 204,70 | 0,84% | 11,00 |
| 30.07.2024 | 211,50 | 216,40 | 201,90 | 203,00 | -4,11% | 4,00 |
| 29.07.2024 | 212,70 | 216,70 | 207,20 | 211,70 | -0,52% | - |
| 26.07.2024 | 238,90 | 248,80 | 212,30 | 212,80 | -10,89% | - |
| 25.07.2024 | 236,70 | 247,20 | 232,80 | 238,80 | 0,80% | 60,00 |
| 24.07.2024 | 247,30 | 249,00 | 236,70 | 236,90 | -4,82% | - |
| 23.07.2024 | 247,70 | 252,50 | 245,80 | 248,90 | 0,53% | - |
| 22.07.2024 | 241,70 | 248,50 | 241,70 | 247,60 | 2,53% | - |
| 19.07.2024 | 242,20 | 245,10 | 240,20 | 241,50 | -0,04% | 5,00 |
| 18.07.2024 | 240,50 | 245,50 | 238,00 | 241,60 | 0,62% | - |
| 17.07.2024 | 242,80 | 242,90 | 236,40 | 240,10 | -0,83% | - |
| 16.07.2024 | 239,90 | 244,60 | 239,20 | 242,10 | 0,92% | - |
| 15.07.2024 | 242,90 | 247,50 | 239,30 | 239,90 | -0,91% | 38,00 |
| 12.07.2024 | 231,60 | 243,60 | 231,00 | 242,10 | 4,53% | 124,00 |
| 11.07.2024 | 229,00 | 234,20 | 227,40 | 231,60 | 1,22% | - |
| 10.07.2024 | 230,10 | 232,50 | 226,10 | 228,80 | -0,35% | - |
| 09.07.2024 | 233,50 | 234,40 | 228,60 | 229,60 | -1,71% | - |
| 08.07.2024 | 233,30 | 236,00 | 231,30 | 233,60 | 0,26% | 11,00 |