Echtzeit-Aktienkurs AppFolio Inc.
Bid:
Ask:
Aktienkurse zur AppFolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 161,07 | 166,37 | 0,00 | 164,38 | -1,14% | - |
| 25.02.2021 | 167,79 | 172,22 | 164,77 | 166,27 | -2,66% | - |
| 24.02.2021 | 162,13 | 171,31 | 0,00 | 170,81 | 5,08% | - |
| 23.02.2021 | 156,96 | 163,12 | 151,26 | 162,55 | 0,33% | - |
| 22.02.2021 | 170,08 | 170,37 | 0,00 | 162,02 | -7,02% | - |
| 19.02.2021 | 173,64 | 177,24 | 169,57 | 174,24 | 1,84% | - |
| 18.02.2021 | 167,42 | 171,86 | 165,96 | 171,09 | -0,33% | - |
| 17.02.2021 | 170,96 | 176,43 | 170,27 | 171,65 | 1,75% | - |
| 16.02.2021 | 176,07 | 176,26 | 167,41 | 168,71 | -7,11% | - |
| 12.02.2021 | 184,00 | 184,69 | 181,13 | 181,62 | 0,16% | - |
| 11.02.2021 | 180,40 | 182,72 | 0,00 | 181,34 | 0,96% | - |
| 10.02.2021 | 177,96 | 180,33 | 175,63 | 179,61 | 3,55% | - |
| 09.02.2021 | 167,22 | 174,28 | 166,82 | 173,45 | 3,74% | - |
| 08.02.2021 | 162,00 | 167,27 | 161,38 | 167,20 | 5,91% | - |
| 05.02.2021 | 162,25 | 162,25 | 156,20 | 157,87 | -2,27% | - |
| 04.02.2021 | 161,21 | 162,74 | 157,25 | 161,53 | 2,68% | - |
| 03.02.2021 | 152,18 | 158,38 | 151,84 | 157,32 | -0,93% | - |
| 02.02.2021 | 157,97 | 160,49 | 155,99 | 158,79 | 1,66% | - |
| 01.02.2021 | 154,99 | 158,24 | 153,64 | 156,20 | 2,06% | - |
| 29.01.2021 | 153,04 | 153,04 | 153,04 | 153,04 | -2,59% | - |
| 28.01.2021 | 162,06 | 163,71 | 155,71 | 157,11 | -3,46% | - |
| 27.01.2021 | 157,12 | 167,25 | 155,78 | 162,75 | 4,92% | - |
| 26.01.2021 | 150,99 | 156,35 | 150,82 | 155,12 | -1,37% | - |
| 25.01.2021 | 157,29 | 157,29 | 157,28 | 157,28 | 0,22% | - |
| 22.01.2021 | 156,34 | 157,58 | 155,03 | 156,93 | 1,05% | - |
| 21.01.2021 | 156,63 | 157,54 | 153,43 | 155,30 | -1,57% | - |
| 20.01.2021 | 159,19 | 162,24 | 156,89 | 157,77 | 2,44% | - |
| 19.01.2021 | 154,93 | 159,16 | 154,01 | 154,02 | 0,85% | - |
| 15.01.2021 | 153,01 | 154,00 | 150,68 | 152,72 | -0,62% | - |
| 14.01.2021 | 156,12 | 157,96 | 152,76 | 153,68 | 0,71% | - |
| 13.01.2021 | 156,30 | 157,89 | 149,96 | 152,59 | -3,26% | - |
| 12.01.2021 | 157,00 | 159,98 | 154,04 | 157,72 | -1,53% | - |
| 11.01.2021 | 166,15 | 169,94 | 159,36 | 160,17 | -7,39% | - |
| 08.01.2021 | 174,77 | 178,21 | 172,68 | 172,96 | -1,25% | - |
| 07.01.2021 | 177,68 | 179,23 | 174,46 | 175,16 | 0,56% | - |
| 06.01.2021 | 177,91 | 180,65 | 173,05 | 174,18 | -2,68% | - |
| 05.01.2021 | 177,51 | 179,77 | 176,65 | 178,99 | 1,22% | - |
| 04.01.2021 | 181,15 | 181,19 | 173,96 | 176,83 | -2,01% | - |
| 31.12.2020 | 178,87 | 180,53 | 176,77 | 180,45 | 0,93% | - |
| 30.12.2020 | 182,45 | 182,45 | 177,86 | 178,79 | -1,03% | - |
| 29.12.2020 | 182,66 | 185,90 | 180,29 | 180,65 | -4,26% | - |
| 28.12.2020 | 180,69 | 188,69 | 178,48 | 188,69 | 3,68% | - |
| 24.12.2020 | 181,52 | 186,08 | 176,71 | 181,99 | -0,32% | - |
| 23.12.2020 | 183,58 | 186,27 | 181,61 | 182,58 | 0,08% | - |
| 22.12.2020 | 175,74 | 182,94 | 174,32 | 182,44 | 8,71% | - |
| 21.12.2020 | 171,07 | 173,75 | 165,80 | 167,82 | -2,72% | - |
| 18.12.2020 | 175,11 | 175,57 | 172,08 | 172,51 | 0,45% | - |
| 17.12.2020 | 171,73 | 171,73 | 171,73 | 171,73 | 5,23% | - |
| 16.12.2020 | 171,21 | 173,57 | 156,76 | 163,20 | -5,44% | - |
| 15.12.2020 | 176,29 | 177,52 | 164,02 | 172,58 | 0,49% | - |
| 14.12.2020 | 172,37 | 173,64 | 169,67 | 171,74 | 0,91% | - |
| 11.12.2020 | 171,93 | 172,09 | 144,71 | 170,19 | -1,66% | - |
| 10.12.2020 | 171,37 | 173,19 | 169,54 | 173,05 | 4,45% | - |
| 09.12.2020 | 169,25 | 172,00 | 159,19 | 165,69 | 2,94% | - |
| 08.12.2020 | 166,20 | 172,13 | 0,00 | 160,97 | -4,82% | - |
| 07.12.2020 | 170,15 | 170,15 | 169,12 | 169,13 | 2,83% | - |
| 04.12.2020 | 164,65 | 178,50 | 155,83 | 164,47 | 1,92% | - |
| 03.12.2020 | 161,95 | 162,92 | 160,91 | 161,37 | 2,07% | - |
| 02.12.2020 | 156,96 | 165,91 | 155,77 | 158,09 | -0,07% | - |
| 01.12.2020 | 162,52 | 162,58 | 157,77 | 158,21 | -1,19% | - |
| 30.11.2020 | 157,58 | 163,27 | 138,23 | 160,12 | 2,58% | - |
| 27.11.2020 | 154,80 | 156,76 | 152,00 | 156,09 | 4,25% | - |
| 25.11.2020 | 145,01 | 152,38 | 143,48 | 149,72 | 3,85% | - |
| 24.11.2020 | 146,34 | 146,75 | 143,85 | 144,18 | -1,41% | - |
| 23.11.2020 | 147,85 | 149,36 | 145,43 | 146,23 | -3,75% | - |
| 20.11.2020 | 148,25 | 153,17 | 148,04 | 151,94 | 1,89% | - |
| 19.11.2020 | 149,21 | 149,22 | 149,11 | 149,12 | 4,56% | - |
| 18.11.2020 | 143,88 | 145,69 | 141,89 | 142,61 | -2,06% | - |
| 17.11.2020 | 144,91 | 149,46 | 144,64 | 145,62 | 0,36% | - |
| 16.11.2020 | 146,69 | 148,41 | 143,29 | 145,10 | 0,38% | - |
| 13.11.2020 | 144,55 | 144,55 | 144,55 | 144,55 | 0,02% | - |
| 12.11.2020 | 149,37 | 149,94 | 143,91 | 144,52 | -2,61% | - |
| 11.11.2020 | 154,16 | 158,04 | 0,00 | 148,40 | -2,85% | - |
| 10.11.2020 | 139,84 | 152,83 | 0,00 | 152,75 | 3,53% | - |
| 09.11.2020 | 166,00 | 168,15 | 147,26 | 147,54 | -10,27% | - |
| 06.11.2020 | 159,13 | 166,11 | 158,19 | 164,42 | 1,09% | - |
| 05.11.2020 | 159,99 | 163,73 | 158,16 | 162,65 | 3,65% | - |
| 04.11.2020 | 158,15 | 159,51 | 0,00 | 156,92 | 3,17% | - |
| 03.11.2020 | 147,77 | 152,57 | 0,00 | 152,10 | 7,06% | - |
| 02.11.2020 | 146,23 | 146,23 | 139,77 | 142,07 | -0,14% | - |
| 30.10.2020 | 143,69 | 145,19 | 0,00 | 142,27 | -3,17% | - |
| 29.10.2020 | 146,54 | 149,76 | 144,77 | 146,94 | 1,05% | - |
| 28.10.2020 | 155,38 | 155,58 | 144,95 | 145,42 | -9,21% | - |
| 27.10.2020 | 160,16 | 160,17 | 159,56 | 160,16 | 3,92% | - |
| 26.10.2020 | 151,25 | 154,13 | 150,22 | 154,13 | 1,46% | - |
| 23.10.2020 | 148,73 | 153,79 | 147,46 | 151,91 | 0,76% | - |
| 22.10.2020 | 158,21 | 158,21 | 149,83 | 150,76 | -5,59% | - |
| 21.10.2020 | 160,38 | 161,23 | 156,63 | 159,68 | 0,58% | - |
| 20.10.2020 | 158,06 | 161,34 | 157,96 | 158,76 | 1,35% | - |
| 19.10.2020 | 161,63 | 161,64 | 156,64 | 156,64 | -4,64% | - |
| 16.10.2020 | 164,72 | 166,88 | 162,47 | 164,26 | 0,53% | - |
| 15.10.2020 | 160,40 | 164,04 | 158,76 | 163,40 | 0,46% | - |
| 14.10.2020 | 169,35 | 170,49 | 162,65 | 162,65 | -3,15% | - |
| 13.10.2020 | 167,70 | 170,51 | 166,25 | 167,94 | 0,84% | - |
| 12.10.2020 | 166,65 | 169,74 | 165,20 | 166,53 | 1,50% | - |
| 09.10.2020 | 165,12 | 165,12 | 162,19 | 164,08 | 1,18% | - |
| 08.10.2020 | 163,96 | 166,10 | 161,15 | 162,16 | 1,21% | - |
| 07.10.2020 | 159,77 | 161,88 | 158,51 | 160,22 | 1,79% | - |
| 06.10.2020 | 158,17 | 160,86 | 155,14 | 157,40 | 2,02% | - |
| 05.10.2020 | 149,58 | 156,41 | 148,88 | 154,28 | 4,01% | - |