212,620$
-2,02%
Echtzeit-Aktienkurs AppFolio
Bid:
Ask:
Aktienkurse zur AppFolio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 216,45 | 218,29 | 211,80 | 212,37 | -2,14% | 174.161,00 |
| 17.04.2024 | 215,64 | 220,25 | 214,07 | 217,01 | 1,13% | 200.753,00 |
| 16.04.2024 | 215,93 | 218,45 | 214,24 | 214,58 | -0,59% | 171.336,00 |
| 15.04.2024 | 222,11 | 222,59 | 214,76 | 215,86 | -2,51% | 147.757,00 |
| 12.04.2024 | 222,02 | 223,37 | 219,59 | 221,43 | -1,29% | 180.341,00 |
| 11.04.2024 | 226,32 | 227,79 | 222,15 | 224,33 | -0,62% | 107.730,00 |
| 10.04.2024 | 226,84 | 231,29 | 225,27 | 225,72 | -2,94% | 143.380,00 |
| 09.04.2024 | 233,20 | 233,20 | 227,89 | 232,56 | -0,30% | 155.550,00 |
| 08.04.2024 | 234,13 | 235,77 | 230,79 | 233,25 | 0,40% | 169.917,00 |
| 05.04.2024 | 229,60 | 235,22 | 229,60 | 232,33 | 0,96% | 151.137,00 |
| 04.04.2024 | 236,57 | 239,61 | 229,32 | 230,11 | -1,45% | 139.297,00 |
| 03.04.2024 | 234,69 | 239,30 | 232,96 | 233,50 | -0,95% | 202.812,00 |
| 02.04.2024 | 237,44 | 239,73 | 234,03 | 235,74 | -2,30% | 342.252,00 |
| 01.04.2024 | 245,42 | 246,46 | 240,07 | 241,28 | -2,21% | 374.399,00 |
| 28.03.2024 | 248,76 | 253,04 | 242,24 | 246,74 | -0,38% | 3.493.010,00 |
| 27.03.2024 | 251,61 | 253,08 | 244,84 | 247,67 | -0,45% | 686.597,00 |
| 26.03.2024 | 242,99 | 253,42 | 242,40 | 248,78 | 9,84% | 913.925,00 |
| 25.03.2024 | 231,85 | 233,80 | 226,03 | 226,49 | -2,93% | 144.660,00 |
| 22.03.2024 | 233,90 | 235,05 | 230,70 | 233,32 | -0,24% | 128.098,00 |
| 21.03.2024 | 229,65 | 235,72 | 228,92 | 233,88 | 2,52% | 142.870,00 |
| 20.03.2024 | 223,41 | 228,53 | 222,37 | 228,12 | 2,11% | 183.742,00 |
| 19.03.2024 | 219,34 | 224,10 | 218,12 | 223,41 | 0,76% | 99.746,00 |
| 18.03.2024 | 222,65 | 224,99 | 220,57 | 221,72 | 0,12% | 103.703,00 |
| 15.03.2024 | 221,34 | 222,66 | 218,69 | 221,46 | -0,71% | 200.951,00 |
| 14.03.2024 | 224,33 | 224,60 | 220,29 | 223,04 | -1,23% | 121.811,00 |
| 13.03.2024 | 224,22 | 227,67 | 224,22 | 225,82 | 0,69% | 134.755,00 |
| 12.03.2024 | 227,42 | 229,08 | 221,75 | 224,27 | -1,53% | 219.262,00 |
| 11.03.2024 | 227,40 | 228,44 | 226,05 | 227,76 | 0,01% | 142.956,00 |
| 08.03.2024 | 230,21 | 233,31 | 226,02 | 227,73 | -0,35% | 178.541,00 |
| 07.03.2024 | 227,61 | 229,79 | 224,03 | 228,53 | 1,56% | 222.306,00 |
| 06.03.2024 | 233,06 | 233,06 | 223,03 | 225,03 | -1,98% | 228.060,00 |
| 05.03.2024 | 235,98 | 238,22 | 227,92 | 229,58 | -3,84% | 257.649,00 |
| 04.03.2024 | 240,91 | 241,78 | 236,69 | 238,75 | -1,40% | 280.873,00 |
| 01.03.2024 | 241,75 | 243,71 | 239,18 | 242,13 | 0,02% | 191.696,00 |
| 29.02.2024 | 244,12 | 246,12 | 239,62 | 242,09 | 0,40% | 243.993,00 |
| 28.02.2024 | 237,80 | 242,70 | 236,13 | 241,13 | 0,43% | 122.040,00 |
| 27.02.2024 | 240,00 | 240,84 | 235,91 | 240,10 | 0,38% | 180.519,00 |
| 26.02.2024 | 236,32 | 239,91 | 236,32 | 239,19 | 1,22% | 171.216,00 |
| 23.02.2024 | 230,93 | 236,78 | 229,09 | 236,31 | 2,66% | 272.943,00 |
| 22.02.2024 | 229,90 | 231,65 | 226,54 | 230,19 | 1,24% | 139.453,00 |
| 21.02.2024 | 231,01 | 231,40 | 224,52 | 227,36 | -2,51% | 126.994,00 |
| 20.02.2024 | 232,84 | 233,52 | 230,28 | 233,21 | -0,11% | 136.467,00 |
| 16.02.2024 | 240,77 | 241,77 | 233,46 | 233,46 | -3,05% | 260.658,00 |
| 15.02.2024 | 235,50 | 241,82 | 234,45 | 240,81 | 3,22% | 291.287,00 |
| 14.02.2024 | 233,16 | 238,05 | 231,46 | 233,29 | 1,40% | 177.534,00 |
| 13.02.2024 | 226,19 | 232,97 | 221,00 | 230,06 | -1,81% | 304.700,00 |
| 12.02.2024 | 234,06 | 236,33 | 231,41 | 234,29 | 0,25% | 222.143,00 |
| 09.02.2024 | 239,13 | 242,00 | 232,70 | 233,71 | -1,34% | 279.085,00 |
| 08.02.2024 | 235,00 | 238,00 | 234,15 | 236,88 | 1,53% | 174.229,00 |
| 07.02.2024 | 229,99 | 234,79 | 228,93 | 233,32 | 2,36% | 370.797,00 |
| 06.02.2024 | 225,53 | 229,74 | 223,85 | 227,95 | 2,13% | 168.392,00 |
| 05.02.2024 | 226,91 | 227,99 | 221,03 | 223,20 | -2,01% | 139.844,00 |
| 02.02.2024 | 224,57 | 232,27 | 222,77 | 227,77 | 0,46% | 233.052,00 |
| 01.02.2024 | 221,17 | 227,75 | 220,26 | 226,74 | 3,53% | 230.260,00 |
| 31.01.2024 | 224,18 | 224,94 | 218,15 | 219,00 | -2,87% | 183.952,00 |
| 30.01.2024 | 230,00 | 230,75 | 221,11 | 225,46 | -1,84% | 314.840,00 |
| 29.01.2024 | 223,03 | 231,02 | 215,44 | 229,69 | 2,70% | 614.191,00 |
| 26.01.2024 | 201,00 | 226,78 | 198,01 | 223,66 | 28,15% | 1.858.775,00 |
| 25.01.2024 | 179,16 | 179,27 | 172,98 | 174,53 | -1,05% | 228.250,00 |
| 24.01.2024 | 182,31 | 183,99 | 176,10 | 176,38 | -2,31% | 233.161,00 |
| 23.01.2024 | 183,92 | 184,98 | 179,53 | 180,55 | -0,83% | 272.969,00 |
| 22.01.2024 | 179,28 | 182,63 | 178,74 | 182,07 | 2,63% | 171.317,00 |
| 19.01.2024 | 178,11 | 178,66 | 174,77 | 177,40 | 0,62% | 172.527,00 |
| 18.01.2024 | 176,90 | 177,91 | 173,05 | 176,31 | 1,00% | 129.706,00 |
| 17.01.2024 | 173,53 | 177,23 | 171,19 | 174,56 | -0,36% | 147.101,00 |
| 16.01.2024 | 179,55 | 181,48 | 174,00 | 175,19 | -3,25% | 156.117,00 |
| 12.01.2024 | 181,34 | 183,29 | 179,48 | 181,08 | 0,68% | 262.566,00 |
| 11.01.2024 | 176,50 | 180,00 | 176,00 | 179,86 | 1,89% | 200.359,00 |
| 10.01.2024 | 174,99 | 176,57 | 171,91 | 176,52 | 1,31% | 182.053,00 |
| 09.01.2024 | 165,93 | 176,76 | 165,93 | 174,24 | 4,09% | 301.278,00 |
| 08.01.2024 | 165,13 | 169,07 | 165,13 | 167,39 | 1,85% | 114.145,00 |
| 05.01.2024 | 164,88 | 166,20 | 164,29 | 164,35 | -0,97% | 139.710,00 |
| 04.01.2024 | 167,47 | 167,93 | 164,51 | 165,96 | -0,63% | 203.595,00 |
| 03.01.2024 | 168,51 | 169,23 | 165,10 | 167,02 | -1,29% | 274.722,00 |
| 02.01.2024 | 171,98 | 171,98 | 167,26 | 169,21 | -2,33% | 223.554,00 |
| 29.12.2023 | 173,08 | 175,39 | 171,40 | 173,24 | 0,05% | 242.679,00 |
| 28.12.2023 | 173,92 | 174,69 | 172,43 | 173,16 | -0,59% | 134.393,00 |
| 27.12.2023 | 176,24 | 176,57 | 173,75 | 174,18 | -0,99% | 111.750,00 |
| 26.12.2023 | 177,50 | 178,61 | 175,92 | 175,92 | -0,74% | 105.827,00 |
| 22.12.2023 | 176,51 | 178,22 | 176,20 | 177,24 | 0,21% | 128.509,00 |
| 21.12.2023 | 176,17 | 178,67 | 174,02 | 176,87 | 1,22% | 139.354,00 |
| 20.12.2023 | 177,00 | 178,30 | 174,54 | 174,74 | -1,64% | 143.617,00 |
| 19.12.2023 | 178,73 | 182,00 | 177,59 | 177,66 | 0,37% | 167.858,00 |
| 18.12.2023 | 178,01 | 179,04 | 174,91 | 177,00 | -0,90% | 214.004,00 |
| 15.12.2023 | 181,51 | 182,93 | 177,00 | 178,61 | -0,83% | 407.520,00 |
| 14.12.2023 | 185,15 | 189,10 | 179,75 | 180,10 | -1,76% | 218.668,00 |
| 13.12.2023 | 180,42 | 183,53 | 177,38 | 183,33 | 1,39% | 177.335,00 |
| 12.12.2023 | 182,24 | 182,24 | 179,27 | 180,82 | -0,71% | 117.386,00 |
| 11.12.2023 | 182,20 | 183,29 | 177,83 | 182,11 | -0,48% | 152.560,00 |
| 08.12.2023 | 181,00 | 184,78 | 180,00 | 182,99 | 0,97% | 153.646,00 |
| 07.12.2023 | 188,32 | 192,34 | 180,96 | 181,24 | -4,20% | 202.494,00 |
| 06.12.2023 | 195,38 | 196,94 | 189,18 | 189,18 | -2,77% | 219.510,00 |
| 05.12.2023 | 191,12 | 196,69 | 190,18 | 194,57 | 0,78% | 180.326,00 |
| 04.12.2023 | 186,54 | 194,20 | 184,34 | 193,07 | 2,79% | 265.775,00 |
| 01.12.2023 | 188,24 | 191,04 | 187,37 | 187,83 | -0,75% | 215.831,00 |
| 30.11.2023 | 188,80 | 189,78 | 183,33 | 189,25 | 0,10% | 392.849,00 |
| 29.11.2023 | 192,86 | 195,04 | 187,74 | 189,07 | -0,61% | 205.330,00 |
| 28.11.2023 | 195,76 | 197,51 | 189,13 | 190,23 | -2,34% | 218.563,00 |
| 27.11.2023 | 193,37 | 199,19 | 193,37 | 194,78 | 0,81% | 280.027,00 |
| 24.11.2023 | 195,77 | 197,00 | 192,19 | 193,21 | -1,94% | 80.597,00 |