30,600$
-3,86%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 31,03 | 31,15 | 30,13 | 30,60 | -3,86% | 645.933,00 |
| 07.03.2025 | 30,94 | 32,73 | 30,51 | 31,83 | 1,94% | 1.099.560,00 |
| 06.03.2025 | 31,27 | 32,00 | 30,60 | 31,23 | -3,00% | 378.927,00 |
| 05.03.2025 | 31,73 | 32,29 | 31,03 | 32,19 | 1,74% | 285.585,00 |
| 04.03.2025 | 31,00 | 32,05 | 30,66 | 31,64 | 0,64% | 370.024,00 |
| 03.03.2025 | 32,64 | 32,66 | 31,23 | 31,44 | -3,29% | 452.069,00 |
| 28.02.2025 | 32,26 | 32,66 | 31,75 | 32,51 | 0,43% | 333.997,00 |
| 27.02.2025 | 33,18 | 33,51 | 32,32 | 32,37 | -1,94% | 303.434,00 |
| 26.02.2025 | 33,40 | 34,48 | 32,96 | 33,01 | -1,14% | 373.331,00 |
| 25.02.2025 | 33,13 | 33,74 | 31,82 | 33,39 | 0,48% | 549.044,00 |
| 24.02.2025 | 33,21 | 33,43 | 31,50 | 33,23 | -0,33% | 932.977,00 |
| 21.02.2025 | 34,62 | 35,15 | 33,28 | 33,34 | -3,73% | 729.035,00 |
| 20.02.2025 | 38,13 | 38,18 | 34,57 | 34,63 | -6,98% | 909.496,00 |
| 19.02.2025 | 38,11 | 41,05 | 36,55 | 37,23 | 16,20% | 2.153.170,00 |
| 18.02.2025 | 31,63 | 32,21 | 30,79 | 32,04 | 1,23% | 770.565,00 |
| 14.02.2025 | 33,53 | 34,25 | 31,53 | 31,65 | -5,49% | 565.767,00 |
| 13.02.2025 | 34,21 | 34,21 | 31,90 | 33,49 | -1,79% | 462.025,00 |
| 12.02.2025 | 32,69 | 34,70 | 32,68 | 34,10 | 2,28% | 375.524,00 |
| 11.02.2025 | 33,49 | 33,84 | 32,95 | 33,34 | -1,74% | 287.666,00 |
| 10.02.2025 | 33,62 | 34,42 | 33,40 | 33,93 | 2,32% | 317.037,00 |
| 07.02.2025 | 33,62 | 33,92 | 32,80 | 33,16 | -1,28% | 303.755,00 |
| 06.02.2025 | 35,48 | 35,48 | 33,36 | 33,59 | -5,01% | 290.945,00 |
| 05.02.2025 | 35,01 | 35,47 | 34,38 | 35,36 | 1,03% | 280.055,00 |
| 04.02.2025 | 34,95 | 35,26 | 34,18 | 35,00 | 0,89% | 297.827,00 |
| 03.02.2025 | 33,78 | 34,80 | 33,62 | 34,69 | -1,14% | 264.766,00 |
| 31.01.2025 | 35,47 | 36,12 | 34,69 | 35,09 | -0,23% | 327.614,00 |
| 30.01.2025 | 35,09 | 35,91 | 34,84 | 35,17 | -0,11% | 298.664,00 |
| 29.01.2025 | 36,84 | 36,84 | 34,91 | 35,21 | -4,42% | 329.427,00 |
| 28.01.2025 | 34,76 | 37,46 | 34,13 | 36,84 | 6,17% | 539.499,00 |
| 27.01.2025 | 33,00 | 35,35 | 32,68 | 34,70 | 3,52% | 581.981,00 |
| 24.01.2025 | 33,82 | 35,09 | 33,31 | 33,52 | -0,50% | 304.372,00 |
| 23.01.2025 | 32,50 | 33,75 | 32,12 | 33,69 | 2,59% | 551.095,00 |
| 22.01.2025 | 33,52 | 34,00 | 32,66 | 32,84 | -1,56% | 281.657,00 |
| 21.01.2025 | 33,23 | 33,64 | 32,99 | 33,36 | 1,71% | 330.373,00 |
| 17.01.2025 | 34,30 | 34,30 | 32,71 | 32,80 | -2,93% | 290.976,00 |
| 16.01.2025 | 33,64 | 34,25 | 33,28 | 33,79 | 1,02% | 298.808,00 |
| 15.01.2025 | 33,32 | 33,80 | 33,00 | 33,45 | 3,24% | 313.322,00 |
| 14.01.2025 | 33,32 | 33,97 | 32,04 | 32,40 | -2,23% | 426.851,00 |
| 13.01.2025 | 33,03 | 33,44 | 32,39 | 33,14 | -1,60% | 323.254,00 |
| 10.01.2025 | 33,97 | 34,19 | 33,02 | 33,68 | -3,05% | 299.524,00 |
| 08.01.2025 | 34,80 | 34,90 | 33,84 | 34,74 | -1,05% | 340.452,00 |
| 07.01.2025 | 35,00 | 36,68 | 34,55 | 35,11 | 0,75% | 443.141,00 |
| 06.01.2025 | 34,30 | 34,99 | 34,08 | 34,85 | 2,83% | 420.959,00 |
| 03.01.2025 | 33,34 | 34,36 | 33,30 | 33,89 | 2,11% | 618.990,00 |
| 02.01.2025 | 33,43 | 33,56 | 32,72 | 33,19 | 0,64% | 307.346,00 |
| 31.12.2024 | 33,00 | 33,54 | 32,65 | 32,98 | 0,58% | 342.299,00 |
| 30.12.2024 | 32,84 | 32,99 | 32,21 | 32,79 | -1,91% | 289.361,00 |
| 27.12.2024 | 34,13 | 34,56 | 33,17 | 33,43 | -3,47% | 274.543,00 |
| 26.12.2024 | 34,28 | 34,97 | 34,00 | 34,63 | 0,35% | 293.720,00 |
| 24.12.2024 | 34,87 | 34,87 | 34,45 | 34,51 | -0,75% | 125.586,00 |
| 23.12.2024 | 35,32 | 35,70 | 34,32 | 34,77 | -1,45% | 283.045,00 |
| 20.12.2024 | 33,97 | 35,75 | 33,78 | 35,28 | 2,23% | 568.022,00 |
| 19.12.2024 | 35,54 | 35,94 | 33,88 | 34,51 | -1,46% | 546.842,00 |
| 18.12.2024 | 37,64 | 37,87 | 34,80 | 35,02 | -6,51% | 399.341,00 |
| 17.12.2024 | 36,96 | 37,58 | 36,31 | 37,46 | 0,46% | 320.154,00 |
| 16.12.2024 | 36,73 | 37,65 | 36,73 | 37,29 | 1,28% | 338.197,00 |
| 13.12.2024 | 38,52 | 38,52 | 36,67 | 36,82 | -4,29% | 305.949,00 |
| 12.12.2024 | 38,87 | 39,70 | 38,17 | 38,47 | -1,46% | 207.994,00 |
| 11.12.2024 | 38,44 | 39,57 | 38,29 | 39,04 | 2,93% | 277.559,00 |
| 10.12.2024 | 39,08 | 39,98 | 37,92 | 37,93 | -3,78% | 341.863,00 |
| 09.12.2024 | 40,46 | 41,30 | 39,24 | 39,42 | -3,03% | 346.052,00 |
| 06.12.2024 | 40,07 | 41,00 | 39,91 | 40,65 | 3,04% | 403.159,00 |
| 05.12.2024 | 40,77 | 40,97 | 39,34 | 39,45 | -3,14% | 499.659,00 |
| 04.12.2024 | 38,96 | 41,46 | 38,95 | 40,73 | 5,49% | 586.445,00 |
| 03.12.2024 | 38,70 | 39,14 | 38,22 | 38,61 | -0,64% | 391.032,00 |
| 02.12.2024 | 37,87 | 39,46 | 37,75 | 38,86 | 2,67% | 551.599,00 |
| 29.11.2024 | 37,17 | 38,00 | 37,05 | 37,85 | 2,05% | 163.334,00 |
| 27.11.2024 | 37,72 | 37,99 | 36,64 | 37,09 | -1,54% | 231.716,00 |
| 26.11.2024 | 38,02 | 38,23 | 37,50 | 37,67 | -1,77% | 324.634,00 |
| 25.11.2024 | 38,87 | 39,48 | 38,12 | 38,35 | -0,54% | 705.574,00 |
| 22.11.2024 | 38,87 | 39,66 | 38,25 | 38,56 | 6,76% | 457.698,00 |
| 20.11.2024 | 36,76 | 37,13 | 35,62 | 36,12 | -1,93% | 437.227,00 |
| 19.11.2024 | 36,10 | 36,84 | 35,53 | 36,83 | 0,79% | 461.419,00 |
| 18.11.2024 | 36,43 | 36,58 | 36,02 | 36,54 | 0,30% | 397.311,00 |
| 15.11.2024 | 37,60 | 37,66 | 35,76 | 36,43 | -3,11% | 694.395,00 |
| 14.11.2024 | 39,92 | 39,96 | 37,49 | 37,60 | -5,93% | 691.470,00 |
| 13.11.2024 | 40,06 | 41,62 | 39,65 | 39,97 | 0,03% | 684.704,00 |
| 12.11.2024 | 39,49 | 40,67 | 39,49 | 39,96 | -0,84% | 540.302,00 |
| 11.11.2024 | 40,85 | 40,86 | 37,79 | 40,30 | -1,18% | 641.095,00 |
| 08.11.2024 | 41,78 | 41,78 | 40,55 | 40,78 | -1,88% | 503.106,00 |
| 07.11.2024 | 42,54 | 43,33 | 39,35 | 41,56 | 2,57% | 796.023,00 |
| 06.11.2024 | 39,13 | 41,60 | 39,07 | 40,52 | 4,78% | 948.384,00 |
| 05.11.2024 | 36,62 | 38,77 | 36,51 | 38,67 | 5,02% | 729.796,00 |
| 04.11.2024 | 36,37 | 37,28 | 35,44 | 36,82 | 0,52% | 612.256,00 |
| 01.11.2024 | 35,82 | 37,70 | 35,78 | 36,63 | 2,46% | 657.262,00 |
| 31.10.2024 | 35,30 | 35,98 | 34,92 | 35,75 | 1,27% | 498.077,00 |
| 30.10.2024 | 34,00 | 35,80 | 34,00 | 35,30 | 2,80% | 562.364,00 |
| 29.10.2024 | 33,30 | 34,54 | 32,93 | 34,34 | 2,88% | 624.375,00 |
| 28.10.2024 | 32,54 | 33,65 | 32,53 | 33,38 | 3,34% | 427.519,00 |
| 25.10.2024 | 32,36 | 32,60 | 31,83 | 32,30 | 0,94% | 428.163,00 |
| 24.10.2024 | 31,03 | 32,22 | 30,75 | 32,00 | 4,23% | 387.982,00 |
| 23.10.2024 | 31,13 | 31,15 | 30,38 | 30,70 | -1,19% | 228.707,00 |
| 22.10.2024 | 30,99 | 31,21 | 30,55 | 31,07 | 0,19% | 311.937,00 |
| 21.10.2024 | 31,39 | 31,85 | 30,57 | 31,01 | -1,46% | 378.286,00 |
| 18.10.2024 | 30,91 | 32,20 | 30,64 | 31,47 | 2,14% | 2.202.084,00 |
| 17.10.2024 | 31,22 | 31,23 | 30,44 | 30,81 | -0,96% | 349.546,00 |
| 16.10.2024 | 31,22 | 31,31 | 30,68 | 31,11 | 0,42% | 505.770,00 |
| 15.10.2024 | 31,85 | 32,26 | 30,97 | 30,98 | -2,88% | 1.071.318,00 |
| 14.10.2024 | 31,45 | 32,19 | 31,13 | 31,90 | 1,88% | 375.255,00 |
| 11.10.2024 | 31,52 | 32,17 | 30,98 | 31,31 | -2,49% | 548.531,00 |