27,460$
2,42%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 26,78 | 27,90 | 26,36 | 27,46 | 2,42% | 413.019,00 |
| 18.06.2024 | 26,80 | 27,51 | 26,28 | 26,81 | -0,56% | 875.297,00 |
| 17.06.2024 | 27,59 | 27,89 | 26,74 | 26,96 | -3,54% | 720.078,00 |
| 14.06.2024 | 28,48 | 28,48 | 27,53 | 27,95 | -2,51% | 398.095,00 |
| 13.06.2024 | 29,33 | 29,37 | 28,21 | 28,67 | -2,15% | 515.752,00 |
| 12.06.2024 | 29,28 | 31,35 | 28,65 | 29,30 | 4,34% | 646.788,00 |
| 11.06.2024 | 27,50 | 28,34 | 27,32 | 28,08 | 0,75% | 404.354,00 |
| 10.06.2024 | 27,05 | 28,23 | 26,71 | 27,87 | 1,79% | 335.449,00 |
| 07.06.2024 | 27,93 | 28,19 | 27,32 | 27,38 | -3,05% | 346.579,00 |
| 06.06.2024 | 28,19 | 28,94 | 28,16 | 28,24 | -0,88% | 305.311,00 |
| 05.06.2024 | 28,32 | 28,89 | 28,03 | 28,49 | 1,53% | 306.731,00 |
| 04.06.2024 | 28,28 | 28,67 | 27,81 | 28,06 | -2,40% | 487.922,00 |
| 03.06.2024 | 29,13 | 29,34 | 28,59 | 28,75 | 1,23% | 437.879,00 |
| 31.05.2024 | 28,79 | 28,99 | 27,81 | 28,40 | -0,21% | 419.246,00 |
| 30.05.2024 | 29,31 | 29,60 | 27,95 | 28,46 | -4,18% | 715.188,00 |
| 29.05.2024 | 29,39 | 30,34 | 29,20 | 29,70 | -0,55% | 306.022,00 |
| 28.05.2024 | 31,25 | 31,27 | 29,32 | 29,87 | -3,82% | 572.411,00 |
| 24.05.2024 | 31,50 | 31,74 | 30,95 | 31,05 | -1,43% | 358.667,00 |
| 23.05.2024 | 32,28 | 32,33 | 30,90 | 31,50 | -1,59% | 616.406,00 |
| 22.05.2024 | 31,99 | 32,13 | 31,54 | 32,01 | -0,03% | 455.632,00 |
| 21.05.2024 | 32,17 | 32,40 | 31,62 | 32,02 | -1,26% | 434.589,00 |
| 20.05.2024 | 33,07 | 33,07 | 32,20 | 32,43 | -2,17% | 380.862,00 |
| 17.05.2024 | 33,58 | 33,58 | 32,93 | 33,15 | -0,66% | 316.383,00 |
| 16.05.2024 | 33,20 | 33,91 | 33,00 | 33,37 | -0,21% | 288.176,00 |
| 15.05.2024 | 34,20 | 34,30 | 33,09 | 33,44 | -0,54% | 406.220,00 |
| 14.05.2024 | 33,65 | 34,64 | 33,54 | 33,62 | 0,99% | 527.480,00 |
| 13.05.2024 | 32,50 | 34,00 | 32,39 | 33,29 | 3,26% | 498.296,00 |
| 10.05.2024 | 31,66 | 32,28 | 31,38 | 32,24 | 1,83% | 405.942,00 |
| 09.05.2024 | 31,98 | 31,99 | 31,43 | 31,66 | -1,37% | 297.907,00 |
| 08.05.2024 | 31,37 | 32,11 | 31,36 | 32,10 | 0,94% | 354.299,00 |
| 07.05.2024 | 32,85 | 32,85 | 31,65 | 31,80 | -3,55% | 374.569,00 |
| 06.05.2024 | 32,00 | 33,09 | 32,00 | 32,97 | 3,10% | 528.351,00 |
| 03.05.2024 | 31,36 | 32,54 | 30,95 | 31,98 | 3,06% | 787.440,00 |
| 02.05.2024 | 32,00 | 32,09 | 28,22 | 31,03 | -15,50% | 2.192.912,00 |
| 01.05.2024 | 37,31 | 38,60 | 36,54 | 36,72 | -1,84% | 497.062,00 |
| 30.04.2024 | 37,85 | 38,43 | 37,39 | 37,41 | -2,50% | 363.245,00 |
| 29.04.2024 | 37,77 | 38,53 | 37,57 | 38,37 | 2,16% | 412.602,00 |
| 26.04.2024 | 36,54 | 38,13 | 36,03 | 37,56 | 3,76% | 379.608,00 |
| 25.04.2024 | 35,87 | 36,41 | 35,06 | 36,20 | -1,25% | 510.502,00 |
| 24.04.2024 | 36,63 | 37,27 | 36,47 | 36,66 | 0,27% | 254.528,00 |
| 23.04.2024 | 35,02 | 37,09 | 34,78 | 36,56 | 4,22% | 338.308,00 |
| 22.04.2024 | 34,78 | 35,49 | 34,21 | 35,08 | 1,48% | 368.069,00 |
| 19.04.2024 | 34,65 | 35,20 | 34,03 | 34,57 | -0,89% | 454.760,00 |
| 18.04.2024 | 35,36 | 35,84 | 34,29 | 34,88 | -1,41% | 565.590,00 |
| 17.04.2024 | 36,58 | 37,92 | 35,35 | 35,38 | -3,10% | 475.036,00 |
| 16.04.2024 | 37,54 | 38,51 | 36,22 | 36,51 | -3,90% | 731.250,00 |
| 15.04.2024 | 38,46 | 38,62 | 37,55 | 37,99 | -1,30% | 947.564,00 |
| 12.04.2024 | 39,09 | 39,37 | 38,00 | 38,49 | -2,95% | 431.303,00 |
| 11.04.2024 | 39,75 | 39,95 | 38,46 | 39,66 | 0,71% | 416.322,00 |
| 10.04.2024 | 39,48 | 39,60 | 38,52 | 39,38 | -4,25% | 404.216,00 |
| 09.04.2024 | 40,32 | 42,18 | 40,18 | 41,13 | 3,16% | 379.592,00 |
| 08.04.2024 | 38,52 | 39,87 | 38,18 | 39,87 | 4,87% | 285.080,00 |
| 05.04.2024 | 37,11 | 38,11 | 37,02 | 38,02 | 2,01% | 283.308,00 |
| 04.04.2024 | 38,24 | 38,77 | 36,75 | 37,27 | -0,64% | 425.930,00 |
| 03.04.2024 | 37,12 | 37,71 | 36,90 | 37,51 | 0,05% | 299.340,00 |
| 02.04.2024 | 36,79 | 37,49 | 36,22 | 37,49 | -0,90% | 362.568,00 |
| 01.04.2024 | 39,17 | 39,50 | 37,34 | 37,83 | -5,31% | 362.993,00 |
| 28.03.2024 | 39,22 | 40,80 | 38,98 | 39,95 | 1,73% | 485.211,00 |
| 27.03.2024 | 38,15 | 39,27 | 37,51 | 39,27 | 4,03% | 421.142,00 |
| 26.03.2024 | 38,42 | 38,52 | 37,61 | 37,75 | -0,45% | 215.833,00 |
| 25.03.2024 | 38,17 | 38,52 | 37,62 | 37,92 | -0,65% | 280.939,00 |
| 22.03.2024 | 39,00 | 39,08 | 36,84 | 38,17 | -2,40% | 638.848,00 |
| 21.03.2024 | 38,50 | 40,14 | 38,01 | 39,11 | 3,17% | 1.251.738,00 |
| 20.03.2024 | 36,60 | 38,44 | 36,06 | 37,91 | 3,64% | 606.646,00 |
| 19.03.2024 | 36,00 | 36,89 | 35,20 | 36,58 | -0,16% | 659.885,00 |
| 18.03.2024 | 36,12 | 37,25 | 35,04 | 36,64 | 1,24% | 592.947,00 |
| 15.03.2024 | 36,29 | 37,48 | 36,10 | 36,19 | -1,71% | 594.369,00 |
| 14.03.2024 | 35,71 | 37,70 | 35,71 | 36,82 | 2,52% | 788.345,00 |
| 13.03.2024 | 36,72 | 36,79 | 35,63 | 35,92 | 0,97% | 505.307,00 |
| 12.03.2024 | 35,95 | 36,34 | 35,20 | 35,57 | -1,22% | 264.354,00 |
| 11.03.2024 | 36,47 | 37,15 | 35,90 | 36,01 | -1,72% | 278.090,00 |
| 08.03.2024 | 37,00 | 37,80 | 35,99 | 36,64 | 0,19% | 527.859,00 |
| 07.03.2024 | 35,40 | 36,91 | 35,20 | 36,57 | 3,16% | 593.032,00 |
| 06.03.2024 | 33,80 | 35,76 | 33,47 | 35,45 | 7,98% | 548.237,00 |
| 05.03.2024 | 34,82 | 34,99 | 32,27 | 32,83 | -7,86% | 523.598,00 |
| 04.03.2024 | 36,20 | 36,20 | 35,01 | 35,63 | -0,36% | 329.696,00 |
| 01.03.2024 | 35,00 | 36,20 | 34,69 | 35,76 | 2,49% | 428.090,00 |
| 29.02.2024 | 35,00 | 35,85 | 34,71 | 34,89 | 1,87% | 340.433,00 |
| 28.02.2024 | 33,22 | 34,85 | 33,22 | 34,25 | 3,19% | 547.579,00 |
| 27.02.2024 | 33,57 | 34,10 | 32,93 | 33,19 | 0,00% | 324.445,00 |
| 26.02.2024 | 31,75 | 33,50 | 31,63 | 33,19 | 3,88% | 471.968,00 |
| 23.02.2024 | 32,67 | 32,98 | 31,79 | 31,95 | -3,12% | 385.959,00 |
| 22.02.2024 | 33,43 | 33,93 | 32,23 | 32,98 | 1,20% | 620.171,00 |
| 21.02.2024 | 35,21 | 35,53 | 32,31 | 32,59 | -9,85% | 1.256.982,00 |
| 20.02.2024 | 36,44 | 36,69 | 35,62 | 36,15 | -2,90% | 509.273,00 |
| 16.02.2024 | 37,80 | 38,25 | 36,43 | 37,23 | -0,96% | 814.057,00 |
| 15.02.2024 | 35,65 | 38,50 | 35,19 | 37,59 | 12,65% | 913.593,00 |
| 14.02.2024 | 32,38 | 33,44 | 31,86 | 33,37 | 5,30% | 453.868,00 |
| 13.02.2024 | 32,08 | 32,59 | 31,26 | 31,69 | -6,27% | 731.074,00 |
| 12.02.2024 | 33,31 | 34,55 | 33,11 | 33,81 | 1,65% | 429.748,00 |
| 09.02.2024 | 33,05 | 33,65 | 32,78 | 33,26 | 1,77% | 356.787,00 |
| 08.02.2024 | 32,26 | 32,86 | 31,91 | 32,68 | 1,33% | 245.883,00 |
| 07.02.2024 | 32,60 | 32,60 | 31,72 | 32,25 | -0,40% | 283.082,00 |
| 06.02.2024 | 31,50 | 32,40 | 31,42 | 32,38 | 2,70% | 288.091,00 |
| 05.02.2024 | 32,29 | 32,30 | 30,87 | 31,53 | -3,84% | 393.650,00 |
| 02.02.2024 | 32,50 | 32,96 | 31,85 | 32,79 | -0,24% | 266.947,00 |
| 01.02.2024 | 32,87 | 33,40 | 32,32 | 32,87 | 0,74% | 216.152,00 |
| 31.01.2024 | 33,76 | 33,85 | 32,55 | 32,63 | -3,89% | 372.562,00 |
| 30.01.2024 | 34,89 | 34,99 | 33,92 | 33,95 | -3,62% | 221.050,00 |
| 29.01.2024 | 33,72 | 35,26 | 33,70 | 35,23 | 4,46% | 249.798,00 |