273,120$
-0,15%
Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 276,10 | 276,10 | 271,89 | 273,12 | -0,15% | 11.824,00 |
| 02.09.2025 | 272,82 | 278,80 | 272,41 | 273,54 | -1,38% | 165.680,00 |
| 29.08.2025 | 276,13 | 277,38 | 272,73 | 277,38 | 0,42% | 221.099,00 |
| 28.08.2025 | 276,39 | 278,95 | 275,29 | 276,22 | -0,02% | 173.252,00 |
| 27.08.2025 | 274,34 | 277,65 | 274,12 | 276,27 | 0,93% | 243.346,00 |
| 26.08.2025 | 274,88 | 278,00 | 271,84 | 273,73 | -0,39% | 406.510,00 |
| 25.08.2025 | 274,31 | 277,25 | 272,41 | 274,79 | -0,19% | 230.649,00 |
| 22.08.2025 | 270,00 | 276,52 | 267,90 | 275,32 | 1,98% | 328.243,00 |
| 21.08.2025 | 265,33 | 270,34 | 264,95 | 269,97 | 0,94% | 188.537,00 |
| 20.08.2025 | 269,67 | 270,35 | 266,89 | 267,46 | -0,92% | 230.356,00 |
| 19.08.2025 | 268,12 | 273,50 | 266,59 | 269,93 | 0,31% | 266.278,00 |
| 18.08.2025 | 266,73 | 272,80 | 265,26 | 269,10 | 1,43% | 314.641,00 |
| 15.08.2025 | 264,98 | 268,00 | 263,73 | 265,30 | -0,04% | 274.445,00 |
| 14.08.2025 | 268,50 | 270,86 | 264,90 | 265,40 | -1,24% | 239.144,00 |
| 13.08.2025 | 275,76 | 275,76 | 264,33 | 268,72 | -1,37% | 303.481,00 |
| 12.08.2025 | 281,07 | 281,07 | 268,60 | 272,44 | -3,00% | 409.992,00 |
| 11.08.2025 | 281,98 | 290,55 | 279,63 | 280,88 | -0,88% | 455.409,00 |
| 08.08.2025 | 300,00 | 300,25 | 282,74 | 283,36 | -5,66% | 635.503,00 |
| 07.08.2025 | 312,84 | 315,31 | 298,96 | 300,37 | -3,84% | 605.693,00 |
| 06.08.2025 | 315,71 | 315,76 | 302,36 | 312,37 | -0,42% | 491.805,00 |
| 05.08.2025 | 321,70 | 323,33 | 310,32 | 313,70 | -2,35% | 564.432,00 |
| 04.08.2025 | 321,80 | 326,04 | 315,99 | 321,25 | 0,66% | 894.585,00 |
| 01.08.2025 | 283,00 | 320,36 | 282,50 | 319,15 | 19,36% | 1.105.261,00 |
| 31.07.2025 | 263,85 | 270,76 | 260,91 | 267,38 | 3,16% | 537.252,00 |
| 30.07.2025 | 261,72 | 262,89 | 257,59 | 259,20 | -0,51% | 216.291,00 |
| 29.07.2025 | 259,19 | 262,19 | 256,66 | 260,52 | 0,01% | 330.057,00 |
| 28.07.2025 | 265,00 | 266,55 | 260,19 | 260,49 | -1,53% | 266.121,00 |
| 25.07.2025 | 263,42 | 264,81 | 258,62 | 264,54 | 1,19% | 219.657,00 |
| 24.07.2025 | 261,42 | 264,98 | 260,20 | 261,43 | -0,03% | 253.853,00 |
| 23.07.2025 | 255,76 | 262,48 | 255,20 | 261,52 | 2,36% | 215.537,00 |
| 22.07.2025 | 253,61 | 255,66 | 251,95 | 255,49 | 1,29% | 184.654,00 |
| 21.07.2025 | 251,42 | 255,96 | 250,29 | 252,23 | 0,51% | 219.131,00 |
| 18.07.2025 | 256,07 | 258,38 | 249,05 | 250,95 | -1,19% | 180.701,00 |
| 17.07.2025 | 247,67 | 256,51 | 247,67 | 253,97 | 3,27% | 371.943,00 |
| 16.07.2025 | 240,88 | 247,13 | 240,88 | 245,94 | 2,22% | 246.558,00 |
| 15.07.2025 | 243,03 | 244,95 | 239,63 | 240,60 | -0,60% | 233.597,00 |
| 14.07.2025 | 236,06 | 243,38 | 236,06 | 242,05 | 1,84% | 247.011,00 |
| 11.07.2025 | 243,90 | 244,00 | 236,21 | 237,68 | -3,13% | 250.794,00 |
| 10.07.2025 | 245,18 | 248,85 | 241,75 | 245,36 | -0,42% | 192.664,00 |
| 09.07.2025 | 244,90 | 246,63 | 240,93 | 246,39 | 1,38% | 175.429,00 |
| 08.07.2025 | 240,80 | 243,65 | 238,45 | 243,03 | 0,94% | 302.491,00 |
| 07.07.2025 | 233,42 | 241,04 | 233,42 | 240,77 | 2,24% | 252.877,00 |
| 03.07.2025 | 232,13 | 237,32 | 231,93 | 235,49 | 1,28% | 159.120,00 |
| 02.07.2025 | 229,16 | 233,35 | 227,44 | 232,52 | 1,18% | 230.002,00 |
| 01.07.2025 | 229,64 | 232,91 | 226,91 | 229,81 | -0,20% | 329.393,00 |
| 30.06.2025 | 228,74 | 230,75 | 224,66 | 230,28 | 1,30% | 351.846,00 |
| 27.06.2025 | 229,24 | 231,76 | 223,68 | 227,33 | -0,85% | 441.435,00 |
| 26.06.2025 | 232,02 | 232,02 | 227,72 | 229,29 | -0,65% | 199.579,00 |
| 25.06.2025 | 234,14 | 235,39 | 229,71 | 230,79 | -0,77% | 240.148,00 |
| 24.06.2025 | 228,90 | 232,91 | 228,34 | 232,58 | 1,77% | 230.175,00 |
| 23.06.2025 | 222,04 | 230,00 | 219,00 | 228,53 | 2,35% | 218.599,00 |
| 20.06.2025 | 223,73 | 225,78 | 221,16 | 223,29 | -0,20% | 373.938,00 |
| 18.06.2025 | 221,27 | 227,15 | 219,83 | 223,73 | 1,41% | 280.389,00 |
| 17.06.2025 | 225,35 | 225,35 | 218,55 | 220,62 | -3,06% | 241.728,00 |
| 16.06.2025 | 226,34 | 229,14 | 225,15 | 227,58 | 0,89% | 241.367,00 |
| 13.06.2025 | 222,50 | 228,21 | 222,50 | 225,57 | -0,64% | 401.237,00 |
| 12.06.2025 | 227,47 | 231,22 | 225,85 | 227,02 | -0,36% | 335.739,00 |
| 11.06.2025 | 228,44 | 231,05 | 226,27 | 227,83 | -0,27% | 336.717,00 |
| 10.06.2025 | 222,53 | 231,58 | 220,06 | 228,44 | 4,81% | 548.416,00 |
| 09.06.2025 | 217,74 | 219,85 | 215,75 | 217,95 | 0,32% | 189.176,00 |
| 06.06.2025 | 216,74 | 217,87 | 213,84 | 217,25 | 0,77% | 242.572,00 |
| 05.06.2025 | 217,98 | 219,33 | 215,02 | 215,60 | -1,11% | 257.920,00 |
| 04.06.2025 | 217,49 | 221,26 | 217,41 | 218,01 | -0,06% | 193.238,00 |
| 03.06.2025 | 210,42 | 218,73 | 210,19 | 218,15 | 3,98% | 218.346,00 |
| 02.06.2025 | 209,53 | 211,68 | 204,60 | 209,81 | -0,64% | 210.880,00 |
| 30.05.2025 | 209,39 | 211,59 | 204,85 | 211,17 | 0,84% | 300.176,00 |
| 29.05.2025 | 206,48 | 210,13 | 205,00 | 209,42 | 1,52% | 242.589,00 |
| 28.05.2025 | 212,87 | 212,87 | 205,66 | 206,29 | -3,31% | 153.118,00 |
| 27.05.2025 | 212,50 | 214,10 | 211,48 | 213,35 | 1,68% | 201.192,00 |
| 23.05.2025 | 205,69 | 210,88 | 205,13 | 209,83 | 0,72% | 180.159,00 |
| 22.05.2025 | 207,25 | 210,12 | 205,27 | 208,32 | 1,03% | 202.865,00 |
| 21.05.2025 | 210,71 | 212,63 | 205,96 | 206,19 | -3,41% | 160.397,00 |
| 20.05.2025 | 214,10 | 217,51 | 212,41 | 213,47 | -0,53% | 163.596,00 |
| 19.05.2025 | 216,07 | 218,32 | 214,45 | 214,60 | -1,97% | 253.325,00 |
| 16.05.2025 | 211,45 | 221,14 | 211,45 | 218,91 | 3,23% | 263.350,00 |
| 15.05.2025 | 212,26 | 213,50 | 209,24 | 212,07 | -0,02% | 230.797,00 |
| 14.05.2025 | 215,29 | 216,62 | 211,10 | 212,12 | -2,11% | 320.504,00 |
| 13.05.2025 | 220,97 | 221,00 | 216,29 | 216,70 | -1,85% | 334.448,00 |
| 12.05.2025 | 220,41 | 222,34 | 214,46 | 220,78 | 3,03% | 289.485,00 |
| 09.05.2025 | 215,75 | 216,87 | 213,49 | 214,29 | -0,68% | 205.408,00 |
| 08.05.2025 | 215,10 | 217,75 | 213,64 | 215,75 | 0,57% | 259.841,00 |
| 07.05.2025 | 215,34 | 217,17 | 212,43 | 214,52 | 0,62% | 239.374,00 |
| 06.05.2025 | 211,00 | 215,14 | 210,11 | 213,20 | -0,53% | 207.143,00 |
| 05.05.2025 | 209,45 | 216,20 | 209,45 | 214,34 | 1,08% | 207.518,00 |
| 02.05.2025 | 209,68 | 214,16 | 209,24 | 212,06 | 2,63% | 244.348,00 |
| 01.05.2025 | 207,91 | 209,82 | 203,86 | 206,63 | 0,04% | 406.791,00 |
| 30.04.2025 | 199,18 | 207,07 | 198,70 | 206,54 | 1,38% | 452.086,00 |
| 29.04.2025 | 201,48 | 204,59 | 199,49 | 203,72 | 1,11% | 387.872,00 |
| 28.04.2025 | 192,01 | 202,06 | 192,01 | 201,49 | 4,93% | 940.775,00 |
| 25.04.2025 | 208,26 | 208,69 | 190,24 | 192,02 | -18,17% | 1.562.035,00 |
| 24.04.2025 | 227,15 | 235,00 | 226,80 | 234,65 | 3,93% | 310.742,00 |
| 23.04.2025 | 227,46 | 233,64 | 225,01 | 225,77 | 2,49% | 332.989,00 |
| 22.04.2025 | 212,01 | 220,38 | 210,45 | 220,29 | 4,95% | 260.553,00 |
| 21.04.2025 | 217,77 | 217,77 | 207,29 | 209,90 | -4,06% | 203.565,00 |
| 17.04.2025 | 219,99 | 220,70 | 215,80 | 218,78 | 0,39% | 163.421,00 |
| 16.04.2025 | 220,94 | 223,45 | 215,82 | 217,92 | -1,78% | 165.794,00 |
| 15.04.2025 | 228,01 | 228,82 | 221,17 | 221,86 | -2,51% | 162.716,00 |
| 14.04.2025 | 228,43 | 230,00 | 223,96 | 227,57 | 1,50% | 176.431,00 |
| 11.04.2025 | 222,78 | 224,77 | 216,04 | 224,20 | 0,52% | 223.697,00 |
| 10.04.2025 | 222,07 | 224,52 | 214,76 | 223,04 | -2,41% | 357.281,00 |