155,600$
-1,91%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 156,66 | 157,61 | 154,16 | 155,68 | -1,87% | 368.403,00 |
| 26.03.2026 | 158,57 | 164,34 | 158,04 | 158,65 | 0,05% | 338.432,00 |
| 25.03.2026 | 163,09 | 164,82 | 155,73 | 158,57 | -1,54% | 280.868,00 |
| 24.03.2026 | 165,00 | 165,00 | 158,71 | 161,05 | -3,55% | 473.278,00 |
| 23.03.2026 | 167,79 | 168,68 | 164,58 | 166,97 | 0,52% | 416.022,00 |
| 20.03.2026 | 166,06 | 168,90 | 161,14 | 166,10 | -0,42% | 842.991,00 |
| 19.03.2026 | 166,18 | 172,67 | 165,02 | 166,80 | -0,52% | 235.250,00 |
| 18.03.2026 | 165,95 | 169,53 | 165,60 | 167,67 | -0,48% | 285.169,00 |
| 17.03.2026 | 171,44 | 177,37 | 167,56 | 168,48 | -1,13% | 428.579,00 |
| 16.03.2026 | 172,50 | 175,19 | 170,02 | 170,40 | -1,22% | 471.845,00 |
| 13.03.2026 | 177,58 | 179,97 | 171,72 | 172,50 | -2,06% | 282.262,00 |
| 12.03.2026 | 177,89 | 183,07 | 174,66 | 176,12 | -1,60% | 262.509,00 |
| 11.03.2026 | 186,24 | 188,18 | 176,99 | 178,99 | -3,33% | 454.320,00 |
| 10.03.2026 | 188,46 | 188,46 | 180,61 | 185,16 | -2,40% | 307.863,00 |
| 09.03.2026 | 189,37 | 191,62 | 186,48 | 189,71 | -0,76% | 437.933,00 |
| 06.03.2026 | 189,84 | 192,09 | 187,04 | 191,17 | 0,67% | 247.425,00 |
| 05.03.2026 | 188,05 | 193,30 | 187,56 | 189,90 | 0,87% | 380.079,00 |
| 04.03.2026 | 188,66 | 189,90 | 186,19 | 188,26 | -0,07% | 211.348,00 |
| 03.03.2026 | 177,17 | 189,51 | 175,28 | 188,40 | 4,32% | 506.033,00 |
| 02.03.2026 | 174,59 | 181,99 | 174,59 | 180,60 | 1,60% | 319.679,00 |
| 27.02.2026 | 174,00 | 177,89 | 169,99 | 177,76 | 0,63% | 519.933,00 |
| 26.02.2026 | 167,76 | 177,78 | 167,19 | 176,65 | 5,98% | 531.441,00 |
| 25.02.2026 | 167,05 | 169,85 | 165,08 | 166,69 | 0,26% | 384.945,00 |
| 24.02.2026 | 163,88 | 169,85 | 161,13 | 166,26 | 1,79% | 522.192,00 |
| 23.02.2026 | 170,56 | 170,56 | 162,20 | 163,33 | -5,17% | 486.040,00 |
| 20.02.2026 | 175,00 | 176,15 | 170,45 | 172,23 | -2,35% | 413.081,00 |
| 19.02.2026 | 177,05 | 177,55 | 173,06 | 176,38 | -0,23% | 263.646,00 |
| 18.02.2026 | 168,55 | 177,09 | 168,55 | 176,78 | 4,73% | 436.818,00 |
| 17.02.2026 | 177,91 | 179,00 | 166,36 | 168,79 | -5,39% | 606.790,00 |
| 13.02.2026 | 177,63 | 180,95 | 176,98 | 178,41 | 1,41% | 454.212,00 |
| 12.02.2026 | 178,74 | 181,49 | 173,10 | 175,93 | -1,57% | 452.867,00 |
| 11.02.2026 | 188,00 | 189,01 | 175,67 | 178,74 | -5,08% | 465.988,00 |
| 10.02.2026 | 185,42 | 188,86 | 183,97 | 188,30 | 2,45% | 461.087,00 |
| 09.02.2026 | 180,45 | 184,33 | 178,29 | 183,79 | 2,26% | 663.703,00 |
| 06.02.2026 | 180,02 | 185,78 | 178,06 | 179,73 | 1,33% | 546.781,00 |
| 05.02.2026 | 184,43 | 187,00 | 176,87 | 177,36 | -3,69% | 510.568,00 |
| 04.02.2026 | 182,54 | 187,04 | 180,53 | 184,15 | 0,08% | 572.857,00 |
| 03.02.2026 | 192,55 | 193,42 | 179,88 | 184,01 | -5,66% | 754.828,00 |
| 02.02.2026 | 192,50 | 196,92 | 191,73 | 195,06 | 2,73% | 456.246,00 |
| 30.01.2026 | 194,49 | 196,45 | 186,45 | 189,88 | -8,31% | 1.349.283,00 |
| 29.01.2026 | 214,91 | 215,20 | 204,07 | 207,10 | -5,00% | 638.526,00 |
| 28.01.2026 | 218,15 | 221,09 | 215,33 | 218,00 | 0,90% | 261.027,00 |
| 27.01.2026 | 218,44 | 218,44 | 213,30 | 216,06 | -1,28% | 308.419,00 |
| 26.01.2026 | 219,71 | 227,29 | 214,63 | 218,86 | -0,26% | 377.374,00 |
| 23.01.2026 | 222,48 | 223,18 | 218,26 | 219,43 | -1,37% | 227.958,00 |
| 22.01.2026 | 219,65 | 226,03 | 219,65 | 222,48 | 2,14% | 251.005,00 |
| 21.01.2026 | 211,35 | 218,65 | 209,22 | 217,81 | 3,09% | 439.803,00 |
| 20.01.2026 | 212,76 | 218,32 | 210,88 | 211,29 | -3,03% | 383.739,00 |
| 16.01.2026 | 220,03 | 222,29 | 215,95 | 217,89 | -0,81% | 224.506,00 |
| 15.01.2026 | 214,46 | 220,12 | 212,97 | 219,67 | 3,16% | 386.777,00 |
| 14.01.2026 | 220,62 | 221,67 | 209,94 | 212,95 | -3,72% | 423.275,00 |
| 13.01.2026 | 222,51 | 225,09 | 219,66 | 221,17 | -0,74% | 375.905,00 |
| 12.01.2026 | 226,00 | 229,41 | 222,53 | 222,81 | -1,66% | 335.063,00 |
| 09.01.2026 | 226,17 | 231,90 | 222,39 | 226,58 | 0,18% | 305.818,00 |
| 08.01.2026 | 225,85 | 229,54 | 224,63 | 226,17 | 0,14% | 291.880,00 |
| 07.01.2026 | 236,00 | 239,86 | 225,54 | 225,85 | -3,82% | 337.984,00 |
| 06.01.2026 | 231,72 | 236,23 | 228,65 | 234,82 | 0,44% | 232.312,00 |
| 05.01.2026 | 228,75 | 239,34 | 228,75 | 233,80 | 1,49% | 229.246,00 |
| 02.01.2026 | 232,44 | 233,49 | 225,25 | 230,37 | -0,98% | 203.909,00 |
| 31.12.2025 | 234,79 | 235,79 | 232,28 | 232,65 | -1,26% | 152.842,00 |
| 30.12.2025 | 235,36 | 239,68 | 234,98 | 235,63 | -0,41% | 92.484,00 |
| 29.12.2025 | 237,23 | 238,17 | 234,98 | 236,60 | -0,29% | 102.314,00 |
| 26.12.2025 | 235,66 | 238,57 | 235,15 | 237,29 | 0,37% | 89.221,00 |
| 24.12.2025 | 233,94 | 237,86 | 233,45 | 236,42 | 0,46% | 57.673,00 |
| 23.12.2025 | 235,16 | 236,60 | 232,27 | 235,33 | -0,37% | 125.262,00 |
| 22.12.2025 | 233,41 | 238,20 | 232,27 | 236,21 | 1,08% | 215.849,00 |
| 19.12.2025 | 238,88 | 238,98 | 232,91 | 233,69 | -0,87% | 306.848,00 |
| 18.12.2025 | 235,46 | 238,80 | 234,14 | 235,74 | 0,82% | 243.464,00 |
| 17.12.2025 | 231,21 | 237,34 | 230,33 | 233,83 | 1,20% | 199.878,00 |
| 16.12.2025 | 224,00 | 232,24 | 222,23 | 231,06 | 2,91% | 259.540,00 |
| 15.12.2025 | 231,14 | 231,50 | 223,09 | 224,52 | -2,99% | 304.752,00 |
| 12.12.2025 | 234,23 | 239,00 | 230,54 | 231,43 | 0,71% | 203.359,00 |
| 11.12.2025 | 231,66 | 235,78 | 229,25 | 229,79 | -0,72% | 269.271,00 |
| 10.12.2025 | 233,57 | 237,50 | 230,60 | 231,45 | -0,91% | 272.589,00 |
| 09.12.2025 | 232,35 | 234,87 | 231,25 | 233,57 | 0,43% | 201.643,00 |
| 08.12.2025 | 234,05 | 235,30 | 230,63 | 232,57 | -1,21% | 200.261,00 |
| 05.12.2025 | 234,63 | 240,78 | 232,90 | 235,41 | -0,15% | 172.927,00 |
| 04.12.2025 | 235,43 | 236,27 | 232,55 | 235,76 | -0,28% | 157.014,00 |
| 03.12.2025 | 231,51 | 237,27 | 230,98 | 236,43 | 2,21% | 170.908,00 |
| 02.12.2025 | 228,75 | 233,02 | 226,33 | 231,32 | 1,85% | 155.271,00 |
| 01.12.2025 | 225,05 | 230,34 | 224,54 | 227,11 | -0,51% | 252.754,00 |
| 28.11.2025 | 229,48 | 230,00 | 227,80 | 228,28 | 0,05% | 61.425,00 |
| 26.11.2025 | 228,58 | 231,77 | 227,20 | 228,16 | -0,75% | 114.453,00 |
| 25.11.2025 | 225,84 | 230,87 | 225,84 | 229,88 | 1,66% | 249.053,00 |
| 24.11.2025 | 228,62 | 230,91 | 224,25 | 226,12 | -1,09% | 196.588,00 |
| 21.11.2025 | 222,74 | 229,07 | 221,31 | 228,62 | 3,30% | 274.900,00 |
| 20.11.2025 | 223,38 | 224,44 | 219,64 | 221,31 | -0,22% | 188.500,00 |
| 19.11.2025 | 231,31 | 231,31 | 217,35 | 221,79 | -2,76% | 284.879,00 |
| 18.11.2025 | 235,78 | 238,22 | 219,87 | 228,08 | -4,28% | 334.462,00 |
| 17.11.2025 | 245,81 | 247,36 | 236,37 | 238,28 | -3,90% | 223.131,00 |
| 14.11.2025 | 243,67 | 250,81 | 242,43 | 247,96 | 0,59% | 225.308,00 |
| 13.11.2025 | 249,80 | 251,09 | 245,28 | 246,50 | -1,54% | 172.613,00 |
| 12.11.2025 | 251,45 | 252,14 | 247,57 | 250,35 | -0,14% | 184.847,00 |
| 11.11.2025 | 253,66 | 256,86 | 250,35 | 250,71 | -1,67% | 198.547,00 |
| 10.11.2025 | 252,70 | 257,57 | 250,43 | 254,96 | 1,25% | 198.678,00 |
| 07.11.2025 | 245,80 | 253,84 | 244,19 | 251,80 | 0,61% | 160.211,00 |
| 06.11.2025 | 257,64 | 258,06 | 249,35 | 250,27 | -2,81% | 209.174,00 |
| 05.11.2025 | 261,65 | 263,40 | 253,95 | 257,50 | -1,20% | 299.039,00 |
| 04.11.2025 | 262,00 | 265,02 | 254,34 | 260,62 | -0,63% | 432.418,00 |
| 03.11.2025 | 254,00 | 264,18 | 250,90 | 262,26 | 3,08% | 695.321,00 |