29,435€
-1,04%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,75 | 29,95 | 28,65 | 29,44 | -1,04% | - |
| 08.09.2026 | 33,08 | 33,11 | 29,43 | 29,75 | -9,99% | - |
| 07.09.2026 | 33,11 | 33,16 | 32,98 | 33,05 | 0,17% | - |
| 04.09.2026 | 35,25 | 35,39 | 32,98 | 32,99 | -6,00% | 2.150,00 |
| 03.09.2026 | 34,39 | 35,84 | 34,34 | 35,10 | 1,95% | 660,00 |
| 02.09.2026 | 34,81 | 35,32 | 34,04 | 34,43 | -1,18% | 840,00 |
| 01.09.2026 | 37,09 | 37,09 | 34,27 | 34,84 | -5,94% | 625,00 |
| 31.08.2026 | 36,60 | 37,90 | 35,78 | 37,04 | 0,82% | 480,00 |
| 28.08.2026 | 35,42 | 36,95 | 35,41 | 36,74 | 3,42% | - |
| 27.08.2026 | 33,15 | 35,75 | 33,12 | 35,52 | 7,77% | 225,00 |
| 26.08.2026 | 33,92 | 34,40 | 32,75 | 32,96 | -2,53% | - |
| 25.08.2026 | 33,68 | 34,02 | 32,53 | 33,82 | 0,71% | 846,00 |
| 24.08.2026 | 32,59 | 33,95 | 32,45 | 33,58 | 2,32% | 1.978,00 |
| 21.08.2026 | 31,96 | 32,95 | 31,63 | 32,82 | 2,84% | 239,00 |
| 20.08.2026 | 31,77 | 32,40 | 31,63 | 31,91 | -0,73% | - |
| 19.08.2026 | 31,31 | 32,68 | 31,07 | 32,15 | 65,71% | - |
| 05.05.2026 | 19,37 | 19,50 | 18,62 | 19,40 | 0,44% | - |
| 04.05.2026 | 19,21 | 19,88 | 19,08 | 19,31 | 9,02% | 515,00 |
| 30.04.2026 | 18,46 | 18,67 | 16,91 | 17,72 | -4,85% | 2.736,00 |
| 29.04.2026 | 18,75 | 18,82 | 18,40 | 18,62 | 0,05% | - |
| 28.04.2026 | 18,74 | 19,43 | 18,44 | 18,61 | -0,69% | - |
| 27.04.2026 | 18,93 | 19,40 | 18,52 | 18,74 | -0,84% | 1.224,00 |
| 24.04.2026 | 18,65 | 19,08 | 18,02 | 18,90 | 2,27% | 240,00 |
| 23.04.2026 | 18,60 | 19,44 | 17,90 | 18,48 | -1,03% | 3.120,00 |
| 22.04.2026 | 18,07 | 18,69 | 17,96 | 18,67 | 3,80% | - |
| 21.04.2026 | 18,53 | 19,12 | 17,95 | 17,98 | -2,55% | - |
| 20.04.2026 | 18,23 | 18,99 | 18,21 | 18,45 | 0,62% | 4.400,00 |
| 17.04.2026 | 17,96 | 18,75 | 17,91 | 18,34 | 2,32% | - |
| 16.04.2026 | 18,16 | 18,76 | 17,79 | 17,93 | -1,23% | - |
| 15.04.2026 | 17,58 | 18,22 | 17,55 | 18,15 | 3,39% | - |
| 14.04.2026 | 18,05 | 18,46 | 17,39 | 17,55 | -2,62% | - |
| 13.04.2026 | 17,12 | 18,15 | 17,10 | 18,03 | 4,55% | - |
| 10.04.2026 | 18,26 | 18,29 | 16,96 | 17,24 | -5,51% | 2.763,00 |
| 09.04.2026 | 19,78 | 19,79 | 17,82 | 18,25 | -8,05% | 1.164,00 |
| 08.04.2026 | 21,59 | 21,63 | 19,65 | 19,84 | -5,76% | - |
| 07.04.2026 | 21,28 | 21,34 | 20,78 | 21,06 | -0,66% | - |
| 02.04.2026 | 20,48 | 21,22 | 20,31 | 21,20 | 2,05% | - |
| 01.04.2026 | 20,95 | 21,04 | 20,17 | 20,77 | -0,43% | - |
| 31.03.2026 | 20,97 | 21,21 | 20,51 | 20,86 | 0,36% | 350,00 |
| 30.03.2026 | 20,20 | 20,95 | 20,19 | 20,79 | 3,31% | 15,00 |
| 27.03.2026 | 20,89 | 20,97 | 20,01 | 20,12 | -3,29% | - |
| 26.03.2026 | 20,60 | 21,26 | 20,49 | 20,81 | 0,41% | 72,00 |
| 25.03.2026 | 21,06 | 21,63 | 20,40 | 20,72 | -1,66% | 397,00 |
| 24.03.2026 | 22,43 | 22,49 | 20,98 | 21,07 | -5,90% | - |
| 23.03.2026 | 21,75 | 22,59 | 21,65 | 22,39 | 1,91% | 115,00 |
| 20.03.2026 | 22,38 | 22,43 | 21,72 | 21,97 | -1,83% | - |
| 19.03.2026 | 21,93 | 22,70 | 21,71 | 22,38 | 1,96% | - |
| 18.03.2026 | 22,26 | 22,27 | 21,78 | 21,95 | -0,50% | 5.886,00 |
| 17.03.2026 | 22,27 | 23,32 | 21,90 | 22,06 | -1,03% | 209,00 |
| 16.03.2026 | 22,46 | 22,72 | 22,07 | 22,29 | -0,42% | - |
| 13.03.2026 | 21,85 | 22,69 | 21,79 | 22,39 | 2,50% | 304,00 |
| 12.03.2026 | 22,02 | 22,61 | 21,74 | 21,84 | -0,82% | - |
| 11.03.2026 | 22,16 | 22,52 | 21,74 | 22,02 | -0,79% | 1.530,00 |
| 10.03.2026 | 22,82 | 22,95 | 21,79 | 22,20 | -2,72% | 6.322,00 |
| 09.03.2026 | 22,82 | 23,10 | 22,32 | 22,82 | -0,39% | - |
| 06.03.2026 | 23,25 | 23,30 | 22,69 | 22,91 | -1,29% | - |
| 05.03.2026 | 23,10 | 23,68 | 22,85 | 23,21 | 0,63% | 700,00 |
| 04.03.2026 | 23,08 | 23,32 | 22,68 | 23,06 | -0,41% | 500,00 |
| 03.03.2026 | 22,41 | 23,63 | 22,19 | 23,16 | 2,57% | - |
| 02.03.2026 | 22,48 | 22,98 | 22,29 | 22,58 | 0,09% | 605,00 |
| 27.02.2026 | 23,16 | 23,18 | 21,82 | 22,56 | -2,65% | - |
| 26.02.2026 | 22,27 | 23,46 | 22,26 | 23,17 | 3,76% | - |
| 25.02.2026 | 21,12 | 22,35 | 20,88 | 22,33 | 5,48% | 136,00 |
| 24.02.2026 | 20,61 | 21,93 | 20,51 | 21,17 | 2,87% | 750,00 |
| 23.02.2026 | 21,21 | 21,46 | 19,97 | 20,58 | -3,83% | 750,00 |
| 20.02.2026 | 20,92 | 22,62 | 20,66 | 21,40 | 2,74% | 1.040,00 |
| 19.02.2026 | 20,42 | 23,93 | 18,60 | 20,83 | 2,06% | 2.110,00 |
| 18.02.2026 | 19,50 | 20,70 | 19,48 | 20,41 | 5,00% | - |
| 17.02.2026 | 19,29 | 19,55 | 19,14 | 19,44 | 0,39% | - |
| 16.02.2026 | 19,30 | 19,46 | 19,29 | 19,36 | 0,51% | 2.136,00 |
| 13.02.2026 | 18,87 | 19,61 | 18,81 | 19,26 | 2,06% | 225,00 |
| 12.02.2026 | 19,75 | 19,91 | 18,71 | 18,88 | -4,24% | 126,00 |
| 11.02.2026 | 22,10 | 22,29 | 19,23 | 19,71 | -10,90% | 877,00 |
| 10.02.2026 | 21,36 | 22,12 | 21,33 | 22,12 | 3,58% | 72,00 |
| 09.02.2026 | 21,27 | 21,49 | 20,66 | 21,36 | 0,21% | 263,00 |
| 06.02.2026 | 21,05 | 21,57 | 20,30 | 21,31 | 0,69% | 70,00 |
| 05.02.2026 | 22,09 | 22,12 | 21,12 | 21,17 | -4,14% | - |
| 04.02.2026 | 21,84 | 22,56 | 20,94 | 22,08 | 0,96% | - |
| 03.02.2026 | 22,70 | 22,79 | 21,43 | 21,87 | -3,87% | 722,00 |
| 02.02.2026 | 23,26 | 23,97 | 22,61 | 22,75 | -3,40% | 1.988,00 |
| 30.01.2026 | 24,20 | 24,24 | 23,27 | 23,55 | -2,30% | - |
| 29.01.2026 | 25,18 | 25,35 | 23,73 | 24,11 | -4,63% | 268,00 |
| 28.01.2026 | 25,08 | 26,02 | 24,92 | 25,28 | 1,83% | 581,00 |
| 27.01.2026 | 25,34 | 25,98 | 24,51 | 24,82 | -1,94% | 4.086,00 |
| 26.01.2026 | 25,07 | 25,63 | 24,91 | 25,31 | 0,78% | 1.760,00 |
| 23.01.2026 | 25,02 | 25,65 | 24,85 | 25,12 | 0,54% | 320,00 |
| 22.01.2026 | 24,44 | 25,21 | 24,27 | 24,98 | 2,69% | 1.045,00 |
| 21.01.2026 | 24,16 | 24,84 | 23,94 | 24,33 | 0,72% | 1.026,00 |
| 20.01.2026 | 24,35 | 24,88 | 23,90 | 24,15 | -0,68% | 2.681,00 |
| 19.01.2026 | 24,45 | 24,45 | 24,19 | 24,32 | -1,48% | 238,00 |
| 16.01.2026 | 25,54 | 25,71 | 24,54 | 24,68 | -3,54% | 2.048,00 |
| 15.01.2026 | 26,17 | 29,31 | 25,50 | 25,59 | -2,14% | 927,00 |
| 14.01.2026 | 27,09 | 27,12 | 25,17 | 26,15 | -3,51% | 128,00 |
| 13.01.2026 | 28,37 | 28,41 | 27,05 | 27,10 | -4,43% | 646,00 |
| 12.01.2026 | 28,82 | 29,60 | 28,22 | 28,35 | -2,33% | 1.590,00 |
| 09.01.2026 | 29,77 | 29,91 | 28,74 | 29,03 | -2,32% | 770,00 |
| 08.01.2026 | 30,36 | 30,42 | 29,53 | 29,72 | -2,17% | - |
| 07.01.2026 | 28,43 | 30,54 | 28,35 | 30,38 | 6,86% | 238,00 |
| 06.01.2026 | 28,73 | 28,85 | 27,60 | 28,43 | -1,25% | 1.173,00 |
| 05.01.2026 | 29,14 | 29,65 | 28,64 | 28,79 | -0,90% | 978,00 |