190,550€
1,03%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 188,60 | 191,60 | 187,50 | 190,80 | 1,17% | - |
| 05.06.2025 | 190,80 | 191,75 | 187,45 | 188,60 | -1,39% | - |
| 04.06.2025 | 191,85 | 193,85 | 190,15 | 191,25 | -0,47% | - |
| 03.06.2025 | 183,40 | 192,30 | 181,95 | 192,15 | 4,86% | - |
| 02.06.2025 | 186,15 | 186,15 | 178,65 | 183,25 | -1,50% | - |
| 30.05.2025 | 184,50 | 186,45 | 180,95 | 186,05 | 1,06% | - |
| 29.05.2025 | 182,60 | 187,50 | 179,75 | 184,10 | 0,82% | 40,00 |
| 28.05.2025 | 188,50 | 189,30 | 182,30 | 182,60 | -2,98% | - |
| 27.05.2025 | 186,10 | 188,75 | 184,65 | 188,20 | 0,61% | - |
| 26.05.2025 | 186,00 | 187,50 | 183,30 | 187,05 | 1,41% | - |
| 23.05.2025 | 184,70 | 185,60 | 180,10 | 184,45 | -0,22% | - |
| 22.05.2025 | 182,15 | 186,60 | 181,30 | 184,85 | 1,40% | 5,00 |
| 21.05.2025 | 189,35 | 189,35 | 181,80 | 182,30 | -3,70% | - |
| 20.05.2025 | 190,30 | 193,00 | 188,70 | 189,30 | -0,86% | - |
| 19.05.2025 | 196,10 | 196,10 | 189,70 | 190,95 | -2,73% | - |
| 16.05.2025 | 189,65 | 198,60 | 188,90 | 196,30 | 3,29% | - |
| 15.05.2025 | 189,95 | 190,95 | 187,40 | 190,05 | -0,08% | - |
| 14.05.2025 | 197,40 | 197,40 | 188,50 | 190,20 | -1,83% | - |
| 13.05.2025 | 199,10 | 199,50 | 193,25 | 193,75 | -2,66% | - |
| 12.05.2025 | 194,70 | 201,90 | 190,45 | 199,05 | 4,54% | - |
| 09.05.2025 | 192,15 | 192,90 | 189,35 | 190,40 | -1,01% | - |
| 08.05.2025 | 192,00 | 194,15 | 189,70 | 192,35 | 1,29% | - |
| 07.05.2025 | 189,10 | 190,50 | 187,15 | 189,90 | 1,17% | - |
| 06.05.2025 | 188,30 | 189,85 | 185,40 | 187,70 | -0,79% | - |
| 05.05.2025 | 187,55 | 191,15 | 182,80 | 189,20 | 0,91% | - |
| 02.05.2025 | 182,85 | 188,90 | 179,05 | 187,50 | 2,80% | - |
| 30.04.2025 | 178,05 | 182,40 | 173,95 | 182,40 | 1,93% | - |
| 29.04.2025 | 176,50 | 179,75 | 174,90 | 178,95 | 1,36% | - |
| 28.04.2025 | 168,35 | 177,05 | 167,75 | 176,55 | 4,41% | - |
| 25.04.2025 | 185,25 | 200,05 | 167,20 | 169,10 | -17,95% | 5,00 |
| 24.04.2025 | 199,40 | 206,10 | 196,35 | 206,10 | 3,31% | - |
| 23.04.2025 | 192,90 | 205,10 | 192,90 | 199,50 | 3,56% | - |
| 22.04.2025 | 181,35 | 192,90 | 181,35 | 192,65 | 0,16% | - |
| 17.04.2025 | 193,20 | 195,35 | 189,65 | 192,35 | 0,31% | - |
| 16.04.2025 | 196,70 | 196,70 | 189,20 | 191,75 | -2,47% | - |
| 15.04.2025 | 199,90 | 202,50 | 196,10 | 196,60 | -1,87% | - |
| 14.04.2025 | 199,80 | 203,40 | 197,15 | 200,35 | 1,47% | - |
| 11.04.2025 | 197,70 | 201,30 | 190,90 | 197,45 | -1,08% | - |
| 10.04.2025 | 205,90 | 208,70 | 192,45 | 199,60 | -4,36% | - |
| 09.04.2025 | 190,05 | 209,70 | 183,10 | 208,70 | 9,96% | - |
| 08.04.2025 | 197,25 | 205,20 | 188,65 | 189,80 | -3,34% | - |
| 07.04.2025 | 197,35 | 200,05 | 184,50 | 196,35 | -0,63% | - |
| 04.04.2025 | 203,20 | 203,70 | 193,00 | 197,60 | -3,09% | - |
| 03.04.2025 | 209,80 | 209,80 | 194,85 | 203,90 | -2,95% | - |
| 02.04.2025 | 205,90 | 210,60 | 200,20 | 210,10 | 1,79% | - |
| 01.04.2025 | 203,40 | 207,60 | 201,20 | 206,40 | 1,38% | - |
| 31.03.2025 | 203,10 | 205,30 | 197,80 | 203,60 | -0,29% | - |
| 28.03.2025 | 208,80 | 209,60 | 201,60 | 204,20 | -2,16% | - |
| 27.03.2025 | 211,50 | 211,50 | 203,70 | 208,70 | -0,52% | - |
| 26.03.2025 | 213,60 | 214,60 | 206,80 | 209,80 | -1,69% | - |
| 25.03.2025 | 204,20 | 213,50 | 197,90 | 213,40 | 4,56% | - |
| 24.03.2025 | 198,80 | 205,00 | 198,80 | 204,10 | 2,59% | - |
| 21.03.2025 | 198,60 | 200,05 | 195,80 | 198,95 | 0,23% | - |
| 20.03.2025 | 199,00 | 201,60 | 197,50 | 198,50 | -0,30% | - |
| 19.03.2025 | 194,30 | 200,20 | 194,30 | 199,10 | 2,47% | - |
| 18.03.2025 | 197,40 | 198,20 | 192,60 | 194,30 | -1,82% | - |
| 17.03.2025 | 197,70 | 201,80 | 197,70 | 197,90 | -0,65% | - |
| 14.03.2025 | 190,75 | 199,55 | 190,75 | 199,20 | 4,46% | - |
| 13.03.2025 | 192,05 | 199,15 | 189,20 | 190,70 | -1,24% | - |
| 12.03.2025 | 196,55 | 200,60 | 190,90 | 193,10 | -1,78% | - |
| 11.03.2025 | 199,25 | 199,45 | 192,95 | 196,60 | -1,21% | - |
| 10.03.2025 | 203,00 | 203,00 | 196,20 | 199,00 | -2,31% | - |
| 07.03.2025 | 204,10 | 205,50 | 197,25 | 203,70 | -0,10% | - |
| 06.03.2025 | 207,60 | 207,60 | 201,50 | 203,90 | -1,78% | - |
| 05.03.2025 | 201,40 | 208,70 | 201,40 | 207,60 | 0,68% | - |
| 04.03.2025 | 204,90 | 208,40 | 200,50 | 206,20 | 1,13% | - |
| 03.03.2025 | 206,90 | 208,00 | 203,10 | 203,90 | -1,35% | - |
| 28.02.2025 | 203,70 | 208,10 | 202,60 | 206,70 | 1,57% | - |
| 27.02.2025 | 203,40 | 207,20 | 201,60 | 203,50 | 0,15% | - |
| 26.02.2025 | 200,80 | 209,60 | 200,80 | 203,20 | 1,14% | - |
| 25.02.2025 | 205,40 | 205,70 | 200,80 | 200,90 | -2,24% | - |
| 24.02.2025 | 202,30 | 206,70 | 200,50 | 205,50 | 1,48% | - |
| 21.02.2025 | 205,80 | 210,70 | 202,50 | 202,50 | -1,60% | 57,00 |
| 20.02.2025 | 206,20 | 206,40 | 202,30 | 205,80 | -0,24% | - |
| 19.02.2025 | 203,30 | 213,50 | 201,90 | 206,30 | 1,43% | - |
| 18.02.2025 | 207,70 | 209,20 | 202,20 | 203,40 | -2,07% | - |
| 17.02.2025 | 207,10 | 208,70 | 207,10 | 207,70 | 0,19% | 10,00 |
| 14.02.2025 | 205,50 | 207,40 | 202,70 | 207,30 | 0,93% | - |
| 13.02.2025 | 205,80 | 209,10 | 204,00 | 205,40 | -0,05% | - |
| 12.02.2025 | 210,90 | 211,70 | 205,50 | 205,50 | -2,42% | - |
| 11.02.2025 | 216,50 | 216,50 | 210,40 | 210,60 | -2,59% | - |
| 10.02.2025 | 215,80 | 220,40 | 215,80 | 216,20 | 0,28% | - |
| 07.02.2025 | 218,20 | 220,30 | 214,90 | 215,60 | -1,06% | - |
| 06.02.2025 | 221,70 | 226,50 | 217,90 | 217,90 | -1,54% | 4,00 |
| 05.02.2025 | 223,30 | 225,20 | 219,70 | 221,30 | -0,81% | - |
| 04.02.2025 | 231,70 | 233,00 | 221,70 | 223,10 | -3,71% | - |
| 03.02.2025 | 225,80 | 234,60 | 222,70 | 231,70 | 2,61% | - |
| 31.01.2025 | 237,90 | 246,00 | 220,30 | 225,80 | -7,35% | 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% | - |