169,050€
-17,70%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 195,00 | 195,00 | 186,30 | 186,30 | -9,30% | 50,00 |
| 24.04.2025 | 197,30 | 205,40 | 197,30 | 205,40 | 3,53% | - |
| 23.04.2025 | 196,40 | 200,80 | 196,40 | 198,40 | 9,67% | - |
| 22.04.2025 | 180,90 | 180,90 | 180,90 | 180,90 | -5,93% | - |
| 17.04.2025 | 192,70 | 192,70 | 192,30 | 192,30 | 1,21% | - |
| 16.04.2025 | 190,00 | 190,00 | 190,00 | 190,00 | -3,21% | - |
| 15.04.2025 | 199,00 | 199,00 | 196,30 | 196,30 | -2,05% | - |
| 14.04.2025 | 198,60 | 200,40 | 198,60 | 200,40 | 1,93% | - |
| 11.04.2025 | 200,20 | 200,20 | 196,60 | 196,60 | -4,47% | - |
| 10.04.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 11,67% | - |
| 09.04.2025 | 184,30 | 184,30 | 184,30 | 184,30 | -6,21% | - |
| 08.04.2025 | 196,50 | 196,50 | 196,50 | 196,50 | 6,56% | - |
| 07.04.2025 | 184,40 | 184,40 | 184,40 | 184,40 | -6,59% | - |
| 04.04.2025 | 201,20 | 201,20 | 197,00 | 197,40 | -3,05% | - |
| 03.04.2025 | 199,60 | 204,40 | 199,60 | 203,60 | -2,86% | - |
| 02.04.2025 | 204,60 | 209,60 | 204,60 | 209,60 | 2,54% | - |
| 01.04.2025 | 201,80 | 204,40 | 201,80 | 204,40 | 0,10% | - |
| 31.03.2025 | 202,00 | 204,20 | 200,60 | 204,20 | -1,54% | - |
| 28.03.2025 | 207,40 | 207,40 | 207,40 | 207,40 | -0,67% | - |
| 27.03.2025 | 208,80 | 208,80 | 208,80 | 208,80 | -2,06% | - |
| 26.03.2025 | 213,20 | 213,20 | 213,20 | 213,20 | 4,82% | - |
| 25.03.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 1,90% | - |
| 24.03.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,81% | - |
| 21.03.2025 | 198,00 | 198,00 | 198,00 | 198,00 | -0,90% | - |
| 20.03.2025 | 199,80 | 199,80 | 199,80 | 199,80 | 2,99% | - |
| 19.03.2025 | 194,00 | 194,00 | 194,00 | 194,00 | -1,37% | - |
| 18.03.2025 | 196,70 | 196,70 | 196,70 | 196,70 | -0,30% | - |
| 17.03.2025 | 197,30 | 197,30 | 197,30 | 197,30 | 3,35% | - |
| 14.03.2025 | 190,90 | 190,90 | 190,90 | 190,90 | -0,31% | - |
| 13.03.2025 | 191,80 | 193,20 | 191,50 | 191,50 | -0,26% | - |
| 12.03.2025 | 197,70 | 197,70 | 192,00 | 192,00 | -2,54% | - |
| 11.03.2025 | 197,70 | 197,70 | 196,30 | 197,00 | -0,81% | - |
| 10.03.2025 | 201,80 | 201,80 | 196,90 | 198,60 | -2,26% | - |
| 07.03.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,00% | - |
| 06.03.2025 | 206,00 | 206,00 | 203,20 | 203,20 | -1,84% | - |
| 05.03.2025 | 206,20 | 207,00 | 206,20 | 207,00 | 0,68% | - |
| 04.03.2025 | 203,80 | 207,40 | 203,80 | 205,60 | 0,98% | - |
| 03.03.2025 | 206,00 | 206,00 | 203,60 | 203,60 | 0,39% | - |
| 28.02.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -0,29% | - |
| 27.02.2025 | 203,60 | 203,60 | 203,40 | 203,40 | 0,30% | - |
| 26.02.2025 | 201,40 | 202,80 | 201,40 | 202,80 | 0,20% | - |
| 25.02.2025 | 204,20 | 204,20 | 202,40 | 202,40 | -1,75% | - |
| 24.02.2025 | 201,20 | 206,00 | 201,20 | 206,00 | 1,28% | - |
| 21.02.2025 | 205,00 | 205,00 | 203,40 | 203,40 | -0,59% | - |
| 20.02.2025 | 204,20 | 204,60 | 203,80 | 204,60 | -1,06% | - |
| 19.02.2025 | 202,60 | 207,40 | 202,60 | 206,80 | 2,17% | - |
| 18.02.2025 | 208,00 | 208,00 | 201,80 | 202,40 | -2,13% | - |
| 17.02.2025 | 207,00 | 208,60 | 206,80 | 206,80 | 1,08% | 21,00 |
| 14.02.2025 | 204,60 | 204,60 | 204,60 | 204,60 | -0,20% | - |
| 13.02.2025 | 204,60 | 206,40 | 204,60 | 205,00 | -0,39% | - |
| 12.02.2025 | 209,80 | 209,80 | 205,80 | 205,80 | -2,28% | 10,00 |
| 11.02.2025 | 214,80 | 214,80 | 210,60 | 210,60 | -2,41% | - |
| 10.02.2025 | 216,20 | 216,20 | 215,80 | 215,80 | 0,00% | - |
| 07.02.2025 | 217,20 | 217,20 | 215,40 | 215,80 | -1,19% | - |
| 06.02.2025 | 221,60 | 221,60 | 218,40 | 218,40 | -1,27% | - |
| 05.02.2025 | 220,40 | 222,40 | 220,40 | 221,20 | -4,08% | - |
| 04.02.2025 | 230,60 | 230,60 | 230,60 | 230,60 | 3,13% | - |
| 03.02.2025 | 223,60 | 223,60 | 223,60 | 223,60 | -7,98% | - |
| 31.01.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 1,59% | - |
| 30.01.2025 | 239,20 | 239,20 | 239,20 | 239,20 | -3,24% | - |
| 29.01.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 1,90% | - |
| 28.01.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 4,57% | - |
| 27.01.2025 | 232,00 | 232,00 | 232,00 | 232,00 | -8,23% | - |
| 24.01.2025 | 247,80 | 252,80 | 247,80 | 252,80 | 2,68% | 303,00 |
| 23.01.2025 | 246,20 | 246,20 | 246,20 | 246,20 | -1,20% | - |
| 22.01.2025 | 249,20 | 249,20 | 249,20 | 249,20 | 3,06% | - |
| 21.01.2025 | 241,80 | 241,80 | 241,80 | 241,80 | -0,49% | - |
| 20.01.2025 | 243,00 | 243,00 | 243,00 | 243,00 | -0,41% | - |
| 17.01.2025 | 244,00 | 244,00 | 244,00 | 244,00 | -0,08% | - |
| 16.01.2025 | 244,20 | 244,20 | 244,20 | 244,20 | 2,52% | - |
| 15.01.2025 | 238,20 | 238,20 | 238,20 | 238,20 | 1,10% | - |
| 14.01.2025 | 235,60 | 235,60 | 235,60 | 235,60 | -0,51% | - |
| 13.01.2025 | 236,80 | 236,80 | 236,80 | 236,80 | 0,68% | - |
| 10.01.2025 | 244,80 | 244,80 | 235,20 | 235,20 | -3,92% | 5,00 |
| 09.01.2025 | 244,80 | 244,80 | 244,80 | 244,80 | 2,00% | - |
| 08.01.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 0,00% | - |
| 07.01.2025 | 240,00 | 240,00 | 240,00 | 240,00 | -1,56% | - |
| 06.01.2025 | 243,80 | 243,80 | 243,80 | 243,80 | 1,41% | - |
| 03.01.2025 | 240,40 | 240,40 | 240,40 | 240,40 | 1,26% | - |
| 02.01.2025 | 237,40 | 237,40 | 237,40 | 237,40 | -0,25% | - |
| 30.12.2024 | 238,00 | 238,00 | 238,00 | 238,00 | -1,16% | - |
| 27.12.2024 | 240,80 | 240,80 | 240,80 | 240,80 | 0,08% | - |
| 23.12.2024 | 240,60 | 240,60 | 240,60 | 240,60 | -0,17% | - |
| 20.12.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 0,08% | - |
| 19.12.2024 | 240,80 | 240,80 | 240,80 | 240,80 | -2,75% | - |
| 18.12.2024 | 247,60 | 247,60 | 247,60 | 247,60 | -0,72% | - |
| 17.12.2024 | 249,40 | 249,40 | 249,40 | 249,40 | 1,71% | - |
| 16.12.2024 | 245,20 | 245,20 | 245,20 | 245,20 | -2,15% | - |
| 13.12.2024 | 250,60 | 250,60 | 250,60 | 250,60 | 1,87% | - |
| 12.12.2024 | 246,00 | 246,00 | 246,00 | 246,00 | 1,40% | - |
| 11.12.2024 | 242,60 | 242,60 | 242,60 | 242,60 | 0,75% | - |
| 10.12.2024 | 240,80 | 240,80 | 240,80 | 240,80 | -2,90% | - |
| 09.12.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -2,05% | - |
| 06.12.2024 | 253,20 | 253,20 | 253,20 | 253,20 | 0,00% | - |
| 05.12.2024 | 253,20 | 253,20 | 253,20 | 253,20 | 2,34% | - |
| 04.12.2024 | 247,40 | 247,40 | 247,40 | 247,40 | 1,98% | - |
| 03.12.2024 | 242,60 | 242,60 | 242,60 | 242,60 | 1,34% | - |
| 02.12.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,17% | - |
| 29.11.2024 | 239,80 | 239,80 | 239,80 | 239,80 | -0,25% | - |
| 28.11.2024 | 240,40 | 240,40 | 240,40 | 240,40 | -0,83% | - |