228,000€
-6,44%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 237,90 | 246,00 | 222,20 | 226,90 | -6,89% | 205,00 |
| 30.01.2025 | 239,90 | 245,90 | 239,80 | 243,70 | 1,50% | - |
| 29.01.2025 | 248,50 | 250,50 | 237,80 | 240,10 | -3,46% | - |
| 28.01.2025 | 242,90 | 255,20 | 239,80 | 248,70 | 2,30% | - |
| 27.01.2025 | 238,30 | 247,40 | 225,80 | 243,10 | 1,97% | - |
| 24.01.2025 | 250,30 | 250,90 | 237,50 | 238,40 | -4,60% | - |
| 23.01.2025 | 247,50 | 250,50 | 242,00 | 249,90 | 0,85% | - |
| 22.01.2025 | 249,70 | 253,30 | 247,30 | 247,80 | -0,88% | - |
| 21.01.2025 | 242,70 | 251,00 | 242,60 | 250,00 | 3,01% | - |
| 20.01.2025 | 244,50 | 244,70 | 242,50 | 242,70 | -0,98% | - |
| 17.01.2025 | 244,80 | 252,80 | 242,70 | 245,10 | 0,04% | 7,00 |
| 16.01.2025 | 245,40 | 249,90 | 244,40 | 245,00 | -0,16% | 4,00 |
| 15.01.2025 | 239,20 | 247,30 | 239,10 | 245,40 | 2,59% | - |
| 14.01.2025 | 236,80 | 241,20 | 236,30 | 239,20 | 0,63% | - |
| 13.01.2025 | 240,00 | 240,00 | 234,20 | 237,70 | -0,25% | - |
| 10.01.2025 | 245,50 | 245,80 | 235,80 | 238,30 | -2,93% | - |
| 09.01.2025 | 245,70 | 246,30 | 244,90 | 245,50 | -0,12% | - |
| 08.01.2025 | 241,30 | 246,90 | 240,40 | 245,80 | 1,91% | - |
| 07.01.2025 | 241,70 | 246,00 | 237,30 | 241,20 | -0,33% | - |
| 06.01.2025 | 245,10 | 246,50 | 239,60 | 242,00 | -1,51% | 62,00 |
| 03.01.2025 | 241,70 | 248,70 | 240,70 | 245,70 | 1,74% | - |
| 02.01.2025 | 239,20 | 243,90 | 238,20 | 241,50 | 1,98% | - |
| 30.12.2024 | 239,70 | 239,70 | 236,40 | 236,80 | -0,13% | - |
| 27.12.2024 | 239,40 | 242,60 | 236,90 | 237,10 | -0,88% | - |
| 23.12.2024 | 241,50 | 248,80 | 237,60 | 239,20 | -0,95% | - |
| 20.12.2024 | 242,80 | 245,20 | 237,80 | 241,50 | -0,54% | - |
| 19.12.2024 | 242,80 | 246,00 | 241,00 | 242,80 | 0,04% | - |
| 18.12.2024 | 249,30 | 252,10 | 242,10 | 242,70 | -2,73% | - |
| 17.12.2024 | 246,70 | 252,30 | 246,10 | 249,50 | 1,13% | - |
| 16.12.2024 | 246,30 | 251,10 | 246,20 | 246,70 | 0,00% | - |
| 13.12.2024 | 251,20 | 255,70 | 243,70 | 246,70 | -2,06% | 45,00 |
| 12.12.2024 | 248,10 | 252,30 | 246,20 | 251,90 | 1,57% | - |
| 11.12.2024 | 243,80 | 250,40 | 237,90 | 248,00 | 1,81% | 62,00 |
| 10.12.2024 | 242,50 | 250,00 | 240,80 | 243,60 | 0,21% | - |
| 09.12.2024 | 248,80 | 250,90 | 240,60 | 243,10 | -2,57% | - |
| 06.12.2024 | 254,40 | 258,10 | 246,80 | 249,50 | -1,77% | - |
| 05.12.2024 | 255,10 | 255,70 | 250,20 | 254,00 | -0,31% | - |
| 04.12.2024 | 248,90 | 258,10 | 248,80 | 254,80 | 2,45% | - |
| 03.12.2024 | 243,80 | 249,40 | 241,80 | 248,70 | 2,01% | - |
| 02.12.2024 | 237,00 | 246,00 | 237,00 | 243,80 | 1,92% | - |
| 29.11.2024 | 240,80 | 247,40 | 234,20 | 239,20 | -0,66% | - |
| 28.11.2024 | 241,10 | 242,70 | 240,30 | 240,80 | -0,29% | - |
| 27.11.2024 | 243,50 | 243,90 | 238,70 | 241,50 | -0,78% | - |
| 26.11.2024 | 239,20 | 244,00 | 236,70 | 243,40 | 1,80% | - |
| 25.11.2024 | 232,70 | 240,90 | 231,30 | 239,10 | 2,66% | 3,00 |
| 22.11.2024 | 223,50 | 233,20 | 223,40 | 232,90 | 3,97% | 12,00 |
| 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% | - |