AppFolio Inc Class A APPF
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$203,68+3,16 (+1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $200,52 | +2,40 % | $197,80 | $203,40 | $195,59 | 263,10K |
| 2026-09-29 | $195,82 | -1,06 % | $194,41 | $199,07 | $191,57 | 330,40K |
| 2026-09-28 | $197,91 | -3,09 % | $203,27 | $203,27 | $196,87 | 293,50K |
| 2026-09-25 | $204,22 | -0,10 % | $202,57 | $205,66 | $201,76 | 151,60K |
| 2026-09-24 | $204,43 | -2,66 % | $211,00 | $212,54 | $203,72 | 202,80K |
| 2026-09-23 | $210,01 | +1,81 % | $206,35 | $211,01 | $206,35 | 268,10K |
| 2026-09-22 | $206,27 | -1,70 % | $213,41 | $214,00 | $202,65 | 336,30K |
| 2026-09-21 | $209,84 | -2,23 % | $215,29 | $216,98 | $209,42 | 231,80K |
| 2026-09-18 | $214,63 | -2,32 % | $219,58 | $219,58 | $213,21 | 518,70K |
| 2026-09-17 | $219,74 | -0,65 % | $221,24 | $222,90 | $217,90 | 255,70K |
| 2026-09-16 | $221,17 | -2,12 % | $223,17 | $225,11 | $215,93 | 292,10K |
| 2026-09-15 | $225,95 | +1,84 % | $219,34 | $227,96 | $219,34 | 488,60K |
| 2026-09-14 | $221,87 | +6,42 % | $215,25 | $222,18 | $213,82 | 263,60K |
| 2026-09-11 | $208,48 | +1,32 % | $205,51 | $211,01 | $205,45 | 192,40K |
| 2026-09-10 | $205,76 | +0,05 % | $205,14 | $209,26 | $203,18 | 152,50K |
| 2026-09-09 | $205,65 | -0,18 % | $205,41 | $206,21 | $200,57 | 157,80K |
| 2026-09-08 | $206,01 | -3,86 % | $214,28 | $214,28 | $202,31 | 360,40K |
| 2026-09-04 | $214,28 | -4,16 % | $218,32 | $218,40 | $206,95 | 355,90K |
| 2026-09-03 | $223,57 | -0,31 % | $229,39 | $232,20 | $222,16 | 319,80K |
| 2026-09-02 | $224,27 | -0,45 % | $223,20 | $227,68 | $222,19 | 276,00K |
| 2026-09-01 | $225,28 | -3,81 % | $232,40 | $236,58 | $224,87 | 327,50K |
| 2026-08-31 | $234,21 | -0,12 % | $232,53 | $235,96 | $232,00 | 472,10K |
| 2026-08-28 | $234,49 | +1,05 % | $231,52 | $234,90 | $231,52 | 402,70K |
| 2026-08-27 | $232,05 | +3,98 % | $223,52 | $233,20 | $222,66 | 396,40K |
| 2026-08-26 | $223,18 | +0,06 % | $217,82 | $224,00 | $217,82 | 240,90K |
| 2026-08-25 | $223,05 | -0,91 % | $222,66 | $225,76 | $220,51 | 307,40K |
| 2026-08-24 | $225,10 | +0,31 % | $223,90 | $228,58 | $221,09 | 416,00K |
| 2026-08-21 | $224,40 | +2,54 % | $216,63 | $224,44 | $214,94 | 362,10K |
| 2026-08-20 | $218,85 | +1,69 % | $214,29 | $220,81 | $214,29 | 333,00K |
| 2026-08-19 | $215,22 | +5,53 % | $202,61 | $215,81 | $201,63 | 445,20K |
| 2026-08-18 | $203,95 | +4,07 % | $197,50 | $206,69 | $197,50 | 285,40K |
| 2026-08-17 | $195,96 | -4,04 % | $200,53 | $202,32 | $193,67 | 344,30K |
| 2026-08-14 | $204,21 | +0,12 % | $205,00 | $205,00 | $199,64 | 265,10K |
| 2026-08-13 | $203,97 | +3,66 % | $197,94 | $206,55 | $193,58 | 408,00K |
| 2026-08-12 | $196,77 | -3,08 % | $199,69 | $202,05 | $194,83 | 665,80K |
| 2026-08-11 | $203,02 | +1,74 % | $196,15 | $203,13 | $195,23 | 423,20K |
| 2026-08-10 | $199,54 | +0,40 % | $195,87 | $200,30 | $195,01 | 504,20K |
| 2026-08-07 | $198,74 | +2,39 % | $195,45 | $204,01 | $194,93 | 389,70K |
| 2026-08-06 | $194,11 | +0,58 % | $190,83 | $194,68 | $189,70 | 346,10K |
| 2026-08-05 | $193,00 | -3,27 % | $203,82 | $203,82 | $192,05 | 509,80K |
| 2026-08-04 | $199,53 | +4,09 % | $189,07 | $199,78 | $189,07 | 631,10K |
| 2026-08-03 | $191,69 | +6,38 % | $184,12 | $192,65 | $184,12 | 479,30K |
| 2026-07-31 | $180,19 | +2,37 % | $176,00 | $181,35 | $173,77 | 282,10K |
| 2026-07-30 | $176,02 | -5,87 % | $182,34 | $183,14 | $173,43 | 294,60K |
| 2026-07-29 | $186,99 | +4,89 % | $180,00 | $190,24 | $179,43 | 417,20K |
| 2026-07-28 | $178,27 | +5,65 % | $173,87 | $187,15 | $173,87 | 557,90K |
| 2026-07-27 | $168,74 | +2,24 % | $168,26 | $174,25 | $168,26 | 675,80K |
| 2026-07-24 | $165,05 | +0,67 % | $161,24 | $168,93 | $155,55 | 691,10K |
| 2026-07-23 | $163,95 | +1,07 % | $166,15 | $167,44 | $161,77 | 937,50K |
| 2026-07-22 | $162,21 | -3,35 % | $167,84 | $167,85 | $159,71 | 377,60K |
| 2026-07-21 | $167,84 | -6,28 % | $174,62 | $178,07 | $167,66 | 314,30K |
| 2026-07-20 | $179,09 | -0,36 % | $176,52 | $180,64 | $173,63 | 359,30K |
| 2026-07-17 | $179,73 | -0,95 % | $180,00 | $184,19 | $178,29 | 329,40K |
| 2026-07-16 | $181,45 | +3,45 % | $178,49 | $183,48 | $175,79 | 331,70K |
| 2026-07-15 | $175,40 | +0,54 % | $176,58 | $180,10 | $172,86 | 263,80K |
| 2026-07-14 | $174,46 | -3,02 % | $172,41 | $178,83 | $171,26 | 239,10K |
| 2026-07-13 | $179,90 | +2,46 % | $178,09 | $181,19 | $176,09 | 307,70K |
| 2026-07-10 | $175,58 | +0,15 % | $179,03 | $180,00 | $174,56 | 195,10K |
| 2026-07-09 | $175,31 | -0,66 % | $172,39 | $177,22 | $170,84 | 272,40K |
| 2026-07-08 | $176,48 | -1,64 % | $175,49 | $177,50 | $174,87 | 326,00K |
| 2026-07-07 | $179,42 | +1,91 % | $179,96 | $183,00 | $177,94 | 581,20K |
| 2026-07-06 | $176,06 | +3,02 % | $170,51 | $176,12 | $169,31 | 360,10K |
| 2026-07-02 | $170,90 | +3,69 % | $164,18 | $172,87 | $164,18 | 358,00K |
| 2026-07-01 | $164,82 | +2,79 % | $162,76 | $171,94 | $162,64 | 395,80K |
| 2026-06-30 | $160,35 | +2,41 % | $154,59 | $160,64 | $154,59 | 363,00K |
| 2026-06-29 | $156,57 | +0,60 % | $158,04 | $159,97 | $153,53 | 299,70K |
| 2026-06-26 | $155,64 | +7,50 % | $144,94 | $156,16 | $144,94 | 414,60K |
| 2026-06-25 | $144,78 | -2,71 % | $147,53 | $150,09 | $144,32 | 450,70K |
| 2026-06-24 | $148,81 | +1,54 % | $147,50 | $150,31 | $146,05 | 248,60K |
| 2026-06-23 | $146,56 | +1,51 % | $147,49 | $149,93 | $144,76 | 369,10K |
| 2026-06-22 | $144,38 | -4,70 % | $148,13 | $153,33 | $142,56 | 453,40K |
| 2026-06-18 | $151,50 | +1,96 % | $147,76 | $152,91 | $146,19 | 855,80K |
| 2026-06-17 | $148,59 | -5,89 % | $156,36 | $160,82 | $148,32 | 375,60K |
| 2026-06-16 | $157,89 | -0,20 % | $157,84 | $161,32 | $156,69 | 347,60K |
| 2026-06-15 | $158,21 | -1,86 % | $162,02 | $165,23 | $158,01 | 276,50K |
| 2026-06-12 | $161,21 | +0,96 % | $159,56 | $162,01 | $153,81 | 286,30K |
| 2026-06-11 | $159,68 | -5,13 % | $165,57 | $166,75 | $159,51 | 275,40K |
| 2026-06-10 | $168,32 | -0,57 % | $166,40 | $173,39 | $164,71 | 350,00K |
| 2026-06-09 | $169,29 | +2,66 % | $162,61 | $169,86 | $161,85 | 413,40K |
| 2026-06-08 | $164,90 | -1,22 % | $164,44 | $168,13 | $161,11 | 510,30K |
| 2026-06-05 | $166,94 | +2,01 % | $166,26 | $168,87 | $161,85 | 393,00K |
| 2026-06-04 | $163,65 | -1,58 % | $171,46 | $171,94 | $163,18 | 281,30K |
| 2026-06-03 | $166,27 | -4,79 % | $170,99 | $171,11 | $161,55 | 440,60K |
| 2026-06-02 | $174,63 | -2,60 % | $172,61 | $177,86 | $171,00 | 477,60K |
| 2026-06-01 | $179,30 | +11,25 % | $164,50 | $179,52 | $163,50 | 481,70K |
| 2026-05-29 | $161,17 | +1,25 % | $159,18 | $162,50 | $156,70 | 397,70K |
| 2026-05-28 | $159,18 | -2,36 % | $162,00 | $163,97 | $157,83 | 421,50K |
| 2026-05-27 | $163,02 | -0,46 % | $160,65 | $166,91 | $160,65 | 611,40K |
| 2026-05-26 | $163,77 | -0,70 % | $163,63 | $165,70 | $162,35 | 450,40K |
| 2026-05-22 | $164,92 | +1,57 % | $162,70 | $168,05 | $162,63 | 425,30K |