196,800€
-0,40%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 196,80 | 197,25 | 196,60 | 197,15 | -0,23% | - |
| 26.11.2025 | 198,70 | 200,05 | 196,25 | 197,60 | -0,45% | - |
| 25.11.2025 | 196,50 | 198,95 | 194,75 | 198,50 | -0,58% | - |
| 24.11.2025 | 198,50 | 200,25 | 195,30 | 199,65 | 1,29% | - |
| 21.11.2025 | 192,00 | 198,70 | 190,30 | 197,10 | 2,47% | 5,00 |
| 20.11.2025 | 192,55 | 196,70 | 190,45 | 192,35 | -0,29% | - |
| 19.11.2025 | 197,10 | 199,50 | 188,45 | 192,90 | -0,90% | 4,00 |
| 18.11.2025 | 205,40 | 205,40 | 190,40 | 194,65 | -5,19% | 1,00 |
| 17.11.2025 | 213,30 | 215,90 | 205,30 | 205,30 | -3,98% | 4,00 |
| 14.11.2025 | 211,90 | 215,60 | 206,50 | 213,80 | -0,47% | - |
| 13.11.2025 | 216,00 | 217,00 | 214,60 | 214,80 | 0,33% | - |
| 12.11.2025 | 216,50 | 218,60 | 213,70 | 214,10 | -1,52% | - |
| 11.11.2025 | 220,00 | 221,10 | 216,50 | 217,40 | -1,98% | - |
| 10.11.2025 | 217,70 | 224,80 | 217,20 | 221,80 | 1,98% | - |
| 07.11.2025 | 216,70 | 218,00 | 212,40 | 217,50 | 0,23% | 3,00 |
| 06.11.2025 | 223,70 | 224,40 | 215,90 | 217,00 | -2,86% | 3,00 |
| 05.11.2025 | 226,70 | 228,50 | 221,00 | 223,40 | -0,49% | - |
| 04.11.2025 | 227,70 | 230,40 | 221,50 | 224,50 | -0,18% | 1,00 |
| 03.11.2025 | 221,40 | 227,00 | 219,40 | 224,90 | 1,72% | 9,00 |
| 31.10.2025 | 187,05 | 223,80 | 180,00 | 221,10 | 27,99% | 86,00 |
| 30.10.2025 | 205,90 | 208,10 | 172,45 | 172,75 | -17,11% | - |
| 29.10.2025 | 209,70 | 211,20 | 204,60 | 208,40 | -0,48% | - |
| 28.10.2025 | 210,70 | 213,30 | 206,40 | 209,40 | -1,09% | - |
| 27.10.2025 | 208,80 | 212,70 | 207,60 | 211,70 | 0,71% | - |
| 24.10.2025 | 206,20 | 212,20 | 206,20 | 210,20 | 1,45% | - |
| 23.10.2025 | 205,50 | 207,60 | 204,00 | 207,20 | 1,02% | - |
| 22.10.2025 | 207,20 | 208,00 | 203,50 | 205,10 | -1,72% | - |
| 21.10.2025 | 206,50 | 208,80 | 205,20 | 208,70 | 0,97% | - |
| 20.10.2025 | 202,80 | 206,80 | 201,10 | 206,70 | 2,63% | 2,00 |
| 17.10.2025 | 194,45 | 202,00 | 187,60 | 201,40 | 4,57% | - |
| 16.10.2025 | 196,25 | 197,80 | 191,35 | 192,60 | -1,83% | - |
| 15.10.2025 | 196,05 | 198,40 | 193,75 | 196,20 | -1,58% | - |
| 14.10.2025 | 194,80 | 201,10 | 191,80 | 199,35 | 1,97% | - |
| 13.10.2025 | 193,50 | 198,20 | 193,50 | 195,50 | 0,49% | 1,00 |
| 10.10.2025 | 199,55 | 201,30 | 194,55 | 194,55 | -2,92% | - |
| 09.10.2025 | 201,70 | 204,40 | 199,95 | 200,40 | -1,86% | 1,00 |
| 08.10.2025 | 205,50 | 206,90 | 202,40 | 204,20 | -0,63% | - |
| 07.10.2025 | 211,90 | 211,90 | 203,00 | 205,50 | -1,20% | - |
| 06.10.2025 | 214,10 | 216,40 | 207,80 | 208,00 | -1,84% | - |
| 03.10.2025 | 215,90 | 217,20 | 211,90 | 211,90 | -1,21% | 3,00 |
| 02.10.2025 | 218,70 | 220,30 | 213,40 | 214,50 | -2,28% | - |
| 01.10.2025 | 234,80 | 236,50 | 219,40 | 219,50 | -6,83% | - |
| 30.09.2025 | 241,00 | 241,50 | 233,40 | 235,60 | -1,75% | - |
| 29.09.2025 | 238,10 | 240,10 | 236,10 | 239,80 | 1,44% | 2,00 |
| 26.09.2025 | 235,90 | 236,80 | 235,80 | 236,40 | -0,30% | - |
| 25.09.2025 | 238,30 | 239,20 | 236,70 | 237,10 | -0,13% | - |
| 24.09.2025 | 237,40 | 241,20 | 235,70 | 237,40 | -1,37% | - |
| 23.09.2025 | 238,60 | 242,30 | 238,60 | 240,70 | 0,33% | - |
| 22.09.2025 | 239,90 | 240,10 | 239,90 | 239,90 | 1,70% | - |
| 19.09.2025 | 237,50 | 239,10 | 235,30 | 235,90 | -0,51% | - |
| 18.09.2025 | 234,30 | 238,00 | 234,10 | 237,10 | 2,64% | - |
| 17.09.2025 | 232,90 | 234,70 | 230,00 | 231,00 | -0,30% | - |
| 16.09.2025 | 238,50 | 239,00 | 230,60 | 231,70 | -1,70% | - |
| 15.09.2025 | 235,50 | 237,90 | 234,30 | 235,70 | -1,91% | - |
| 12.09.2025 | 240,00 | 240,30 | 239,80 | 240,30 | 0,54% | - |
| 11.09.2025 | 236,60 | 239,70 | 234,40 | 239,00 | 0,84% | - |
| 10.09.2025 | 238,80 | 241,80 | 235,00 | 237,00 | -0,92% | - |
| 09.09.2025 | 243,60 | 245,10 | 236,70 | 239,20 | -2,25% | 1,00 |
| 08.09.2025 | 243,00 | 245,70 | 241,60 | 244,70 | 0,74% | - |
| 05.09.2025 | 240,30 | 243,20 | 238,30 | 242,90 | 1,50% | - |
| 04.09.2025 | 236,90 | 239,30 | 233,90 | 239,30 | 1,01% | 1,00 |
| 03.09.2025 | 235,70 | 237,10 | 232,90 | 236,90 | 0,81% | - |
| 02.09.2025 | 236,60 | 239,00 | 233,70 | 235,00 | -1,01% | - |
| 01.09.2025 | 237,50 | 237,50 | 235,50 | 237,40 | 0,17% | - |
| 29.08.2025 | 236,60 | 237,60 | 233,50 | 237,00 | 0,30% | 1,00 |
| 28.08.2025 | 236,70 | 238,50 | 235,40 | 236,30 | -0,59% | - |
| 27.08.2025 | 235,00 | 238,80 | 235,00 | 237,70 | 0,93% | - |
| 26.08.2025 | 236,70 | 237,90 | 233,50 | 235,50 | -0,67% | 3,00 |
| 25.08.2025 | 234,90 | 238,20 | 232,40 | 237,10 | 1,11% | 2,00 |
| 22.08.2025 | 232,90 | 235,90 | 230,50 | 234,50 | 1,08% | 2,00 |
| 21.08.2025 | 229,90 | 232,80 | 227,50 | 232,00 | 0,83% | - |
| 20.08.2025 | 232,20 | 232,70 | 228,70 | 230,10 | -0,65% | 1,00 |
| 19.08.2025 | 230,20 | 232,50 | 228,80 | 231,60 | 0,35% | - |
| 18.08.2025 | 226,70 | 233,90 | 225,90 | 230,80 | 1,85% | 1,00 |
| 15.08.2025 | 227,90 | 229,00 | 225,60 | 226,60 | -0,44% | 1,00 |
| 14.08.2025 | 229,60 | 232,40 | 227,40 | 227,60 | -0,91% | 1,00 |
| 13.08.2025 | 233,40 | 235,10 | 225,90 | 229,70 | -1,63% | 21,00 |
| 12.08.2025 | 241,60 | 245,20 | 230,20 | 233,50 | -3,43% | 16,00 |
| 11.08.2025 | 243,30 | 250,50 | 241,00 | 241,80 | -0,53% | - |
| 08.08.2025 | 257,50 | 258,40 | 242,90 | 243,10 | -5,67% | 12,00 |
| 07.08.2025 | 268,00 | 273,00 | 257,40 | 257,70 | -3,70% | 5,00 |
| 06.08.2025 | 271,10 | 272,00 | 259,50 | 267,60 | -1,15% | 10,00 |
| 05.08.2025 | 277,30 | 280,90 | 268,70 | 270,70 | -2,63% | 38,00 |
| 04.08.2025 | 275,40 | 281,60 | 272,80 | 278,00 | 0,76% | 6,00 |
| 01.08.2025 | 264,50 | 276,70 | 249,10 | 275,90 | 17,65% | 5,00 |
| 31.07.2025 | 226,70 | 236,70 | 226,70 | 234,50 | 3,35% | - |
| 30.07.2025 | 225,70 | 230,30 | 224,40 | 226,90 | 0,71% | - |
| 29.07.2025 | 225,30 | 228,60 | 222,20 | 225,30 | 0,27% | - |
| 28.07.2025 | 225,30 | 229,30 | 224,70 | 224,70 | -0,22% | 21,00 |
| 25.07.2025 | 223,00 | 225,40 | 221,40 | 225,20 | 1,26% | - |
| 24.07.2025 | 222,10 | 225,20 | 218,70 | 222,40 | 0,00% | - |
| 23.07.2025 | 217,70 | 222,70 | 216,30 | 222,40 | 2,35% | - |
| 22.07.2025 | 215,70 | 218,60 | 214,70 | 217,30 | 0,42% | - |
| 21.07.2025 | 216,20 | 217,60 | 214,90 | 216,40 | 0,32% | - |
| 18.07.2025 | 219,10 | 220,40 | 214,30 | 215,70 | -1,64% | - |
| 17.07.2025 | 211,30 | 221,30 | 211,30 | 219,30 | 3,79% | - |
| 16.07.2025 | 207,40 | 212,30 | 205,80 | 211,30 | 1,88% | - |
| 15.07.2025 | 208,20 | 210,80 | 205,80 | 207,40 | 0,00% | - |
| 14.07.2025 | 202,80 | 208,70 | 202,10 | 207,40 | 2,07% | - |
| 11.07.2025 | 210,10 | 210,10 | 202,30 | 203,20 | -3,15% | - |