39,840€
0,35%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,90 | 39,90 | 39,87 | 39,87 | 0,43% | 20,00 |
| 20.10.2026 | 37,64 | 40,32 | 37,34 | 39,70 | 5,22% | 460,00 |
| 19.10.2026 | 36,95 | 38,14 | 35,99 | 37,73 | 2,86% | - |
| 16.10.2026 | 39,02 | 39,88 | 35,92 | 36,68 | -6,00% | 8.454,00 |
| 15.10.2026 | 38,17 | 39,25 | 38,17 | 39,02 | 13,30% | - |
| 14.10.2026 | 34,50 | 35,28 | 34,02 | 34,44 | -0,39% | 15,00 |
| 13.10.2026 | 34,64 | 36,04 | 34,43 | 34,58 | -0,99% | - |
| 12.10.2026 | 35,87 | 36,62 | 34,68 | 34,92 | -2,42% | 7.203,00 |
| 09.10.2026 | 34,62 | 35,88 | 34,46 | 35,79 | 3,92% | 13,00 |
| 08.10.2026 | 33,69 | 34,64 | 33,10 | 34,44 | 2,11% | - |
| 07.10.2026 | 33,16 | 34,11 | 32,81 | 33,73 | 1,95% | - |
| 06.10.2026 | 34,11 | 34,49 | 32,73 | 33,08 | -2,65% | - |
| 05.10.2026 | 32,83 | 34,03 | 32,55 | 33,98 | 4,17% | - |
| 02.10.2026 | 33,60 | 34,31 | 32,37 | 32,62 | -2,89% | - |
| 01.10.2026 | 31,63 | 34,19 | 31,29 | 33,59 | 7,94% | 100,00 |
| 30.09.2026 | 31,15 | 31,63 | 30,89 | 31,12 | -0,16% | - |
| 29.09.2026 | 30,78 | 31,55 | 30,46 | 31,17 | 1,07% | - |
| 28.09.2026 | 31,48 | 31,68 | 29,33 | 30,84 | -2,41% | 4.000,00 |
| 25.09.2026 | 33,17 | 33,44 | 31,59 | 31,60 | -4,42% | 840,00 |
| 24.09.2026 | 33,13 | 34,11 | 32,81 | 33,06 | -0,87% | 2.600,00 |
| 23.09.2026 | 32,41 | 33,54 | 32,05 | 33,35 | 3,43% | 650,00 |
| 22.09.2026 | 33,60 | 34,64 | 31,76 | 32,25 | -4,26% | 1.500,00 |
| 21.09.2026 | 32,79 | 33,80 | 32,78 | 33,68 | 3,06% | 13,00 |
| 18.09.2026 | 33,33 | 33,48 | 32,23 | 32,68 | -1,55% | - |
| 17.09.2026 | 32,86 | 33,75 | 31,59 | 33,20 | 1,59% | 2.420,00 |
| 16.09.2026 | 32,96 | 33,05 | 31,98 | 32,68 | -0,62% | 1.600,00 |
| 15.09.2026 | 33,03 | 33,98 | 32,05 | 32,88 | -0,74% | 3.250,00 |
| 14.09.2026 | 29,70 | 33,23 | 29,56 | 33,13 | 10,53% | 4.105,00 |
| 11.09.2026 | 29,38 | 30,04 | 28,96 | 29,97 | 2,18% | 1.500,00 |
| 10.09.2026 | 29,42 | 29,63 | 28,74 | 29,33 | -0,36% | 145,00 |
| 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 |