32,225€
-0,05%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,23 | 32,79 | 32,10 | 32,10 | -0,43% | - |
| 11.12.2025 | 34,44 | 34,56 | 32,24 | 32,24 | -7,46% | - |
| 10.12.2025 | 36,81 | 36,81 | 34,84 | 34,84 | -5,79% | 133,00 |
| 09.12.2025 | 36,84 | 37,28 | 36,83 | 36,98 | 0,11% | 1.000,00 |
| 08.12.2025 | 35,10 | 36,94 | 35,10 | 36,94 | 5,24% | 450,00 |
| 05.12.2025 | 33,74 | 35,49 | 33,74 | 35,10 | 4,06% | - |
| 04.12.2025 | 33,64 | 33,73 | 33,33 | 33,73 | 0,42% | - |
| 03.12.2025 | 35,06 | 35,06 | 33,31 | 33,59 | -3,75% | - |
| 02.12.2025 | 34,27 | 35,39 | 34,27 | 34,90 | 1,84% | 39,00 |
| 01.12.2025 | 34,48 | 34,89 | 34,27 | 34,27 | -1,47% | 440,00 |
| 28.11.2025 | 35,36 | 35,36 | 34,75 | 34,78 | -1,36% | - |
| 27.11.2025 | 35,26 | 35,26 | 35,25 | 35,26 | 0,34% | - |
| 26.11.2025 | 36,43 | 36,43 | 35,14 | 35,14 | -3,44% | - |
| 25.11.2025 | 35,61 | 36,61 | 35,53 | 36,39 | 1,82% | 70,00 |
| 24.11.2025 | 35,95 | 36,27 | 35,74 | 35,74 | -0,36% | - |
| 21.11.2025 | 34,60 | 35,87 | 34,60 | 35,87 | 3,34% | - |
| 20.11.2025 | 36,23 | 36,23 | 34,71 | 34,71 | -2,69% | - |
| 19.11.2025 | 36,26 | 36,26 | 35,67 | 35,67 | -2,33% | - |
| 18.11.2025 | 35,27 | 36,58 | 35,26 | 36,52 | 2,13% | 60,00 |
| 17.11.2025 | 37,30 | 37,30 | 35,76 | 35,76 | -3,82% | 410,00 |
| 14.11.2025 | 36,71 | 37,25 | 36,13 | 37,18 | 1,14% | - |
| 13.11.2025 | 39,29 | 39,29 | 36,64 | 36,76 | -6,87% | - |
| 12.11.2025 | 38,20 | 39,47 | 38,20 | 39,47 | 3,54% | 130,00 |
| 11.11.2025 | 36,39 | 38,12 | 36,39 | 38,12 | 3,53% | - |
| 10.11.2025 | 35,41 | 36,84 | 34,50 | 36,82 | 6,42% | 215,00 |
| 07.11.2025 | 32,97 | 34,75 | 32,65 | 34,60 | 4,09% | - |
| 06.11.2025 | 25,42 | 33,24 | 25,42 | 33,24 | 30,92% | 314,00 |
| 05.11.2025 | 24,98 | 25,60 | 24,98 | 25,39 | 1,20% | - |
| 04.11.2025 | 25,82 | 25,95 | 24,81 | 25,09 | -4,38% | - |
| 03.11.2025 | 25,87 | 26,43 | 25,87 | 26,24 | 1,71% | - |
| 31.10.2025 | 25,68 | 25,81 | 25,54 | 25,80 | 0,58% | - |
| 30.10.2025 | 25,27 | 25,79 | 25,27 | 25,65 | 1,26% | - |
| 29.10.2025 | 26,29 | 26,29 | 25,33 | 25,33 | -3,06% | - |
| 28.10.2025 | 26,47 | 26,63 | 26,13 | 26,13 | -1,47% | - |
| 27.10.2025 | 27,39 | 27,39 | 26,52 | 26,52 | -1,92% | - |
| 24.10.2025 | 26,74 | 27,55 | 26,74 | 27,04 | 1,31% | - |
| 23.10.2025 | 26,27 | 26,86 | 26,27 | 26,69 | 1,68% | - |
| 22.10.2025 | 25,54 | 26,25 | 25,54 | 26,25 | 2,22% | - |
| 21.10.2025 | 24,98 | 25,74 | 24,98 | 25,68 | 2,68% | - |
| 20.10.2025 | 24,12 | 25,01 | 24,12 | 25,01 | 4,03% | - |
| 17.10.2025 | 23,44 | 24,24 | 23,44 | 24,04 | 1,52% | - |
| 16.10.2025 | 23,68 | 23,81 | 23,22 | 23,68 | -0,04% | - |
| 15.10.2025 | 24,26 | 24,26 | 23,51 | 23,69 | -1,95% | - |
| 14.10.2025 | 24,29 | 24,29 | 23,92 | 24,16 | -2,19% | - |
| 13.10.2025 | 24,68 | 24,70 | 24,50 | 24,70 | 0,90% | - |
| 10.10.2025 | 25,72 | 25,97 | 24,46 | 24,48 | -5,12% | 200,00 |
| 09.10.2025 | 25,28 | 25,87 | 25,28 | 25,80 | 1,78% | - |
| 08.10.2025 | 25,30 | 25,42 | 25,12 | 25,35 | 0,60% | - |
| 07.10.2025 | 25,64 | 25,64 | 24,98 | 25,20 | -1,56% | - |
| 06.10.2025 | 25,61 | 26,31 | 25,18 | 25,60 | 0,43% | - |
| 03.10.2025 | 26,10 | 26,10 | 25,49 | 25,49 | -2,34% | - |
| 02.10.2025 | 26,02 | 26,10 | 25,86 | 26,10 | 0,31% | - |
| 01.10.2025 | 25,65 | 26,15 | 25,65 | 26,02 | 0,77% | - |
| 30.09.2025 | 25,89 | 25,91 | 25,02 | 25,82 | -0,65% | - |
| 29.09.2025 | 26,39 | 26,39 | 25,98 | 25,99 | -1,59% | - |
| 26.09.2025 | 26,81 | 26,81 | 26,41 | 26,41 | -1,79% | - |
| 25.09.2025 | 27,51 | 27,51 | 26,80 | 26,89 | -2,50% | - |
| 24.09.2025 | 28,16 | 28,16 | 27,52 | 27,58 | -1,71% | - |
| 23.09.2025 | 28,41 | 28,47 | 28,06 | 28,06 | -1,13% | - |
| 22.09.2025 | 27,68 | 28,73 | 27,44 | 28,38 | 2,64% | 150,00 |
| 19.09.2025 | 28,06 | 28,06 | 27,65 | 27,65 | -1,29% | - |
| 18.09.2025 | 26,72 | 28,06 | 26,72 | 28,01 | 5,34% | 176,00 |
| 17.09.2025 | 26,00 | 26,73 | 26,00 | 26,59 | 2,43% | 600,00 |
| 16.09.2025 | 26,07 | 26,07 | 25,64 | 25,96 | -0,27% | - |
| 15.09.2025 | 26,14 | 26,25 | 25,90 | 26,03 | -0,19% | - |
| 12.09.2025 | 26,76 | 26,81 | 26,08 | 26,08 | -2,49% | 137,00 |
| 11.09.2025 | 26,56 | 26,77 | 26,36 | 26,75 | 0,77% | - |
| 10.09.2025 | 27,87 | 27,87 | 26,54 | 26,54 | -4,48% | - |
| 09.09.2025 | 27,24 | 27,82 | 27,02 | 27,79 | 3,25% | - |
| 08.09.2025 | 25,54 | 26,91 | 25,41 | 26,91 | 3,22% | 40,00 |
| 05.09.2025 | 25,62 | 26,07 | 25,54 | 26,07 | 2,44% | - |
| 04.09.2025 | 26,30 | 26,30 | 25,44 | 25,45 | -3,63% | - |
| 03.09.2025 | 26,28 | 26,46 | 25,83 | 26,41 | 0,49% | - |
| 02.09.2025 | 26,15 | 26,38 | 26,04 | 26,28 | 0,31% | - |
| 01.09.2025 | 26,08 | 26,22 | 26,08 | 26,20 | 0,00% | - |
| 29.08.2025 | 26,16 | 26,42 | 26,16 | 26,20 | -0,57% | - |
| 28.08.2025 | 25,15 | 26,35 | 25,15 | 26,35 | 3,82% | - |
| 27.08.2025 | 24,53 | 25,38 | 24,53 | 25,38 | 3,25% | - |
| 26.08.2025 | 24,86 | 24,97 | 24,58 | 24,58 | -2,11% | - |
| 25.08.2025 | 25,34 | 25,34 | 25,11 | 25,11 | -1,18% | - |
| 22.08.2025 | 24,88 | 25,57 | 24,88 | 25,41 | 1,93% | - |
| 21.08.2025 | 24,79 | 24,93 | 24,46 | 24,93 | 0,24% | - |
| 20.08.2025 | 25,32 | 25,32 | 24,59 | 24,87 | -2,09% | - |
| 19.08.2025 | 25,50 | 25,68 | 25,34 | 25,40 | -0,59% | - |
| 18.08.2025 | 25,24 | 25,55 | 25,24 | 25,55 | 1,47% | - |
| 15.08.2025 | 25,37 | 25,59 | 25,18 | 25,18 | -1,22% | - |
| 14.08.2025 | 25,23 | 25,71 | 25,14 | 25,49 | 0,75% | 318,00 |
| 13.08.2025 | 24,04 | 25,30 | 24,04 | 25,30 | 5,59% | 333,00 |
| 12.08.2025 | 23,82 | 23,96 | 23,57 | 23,96 | 0,50% | - |
| 11.08.2025 | 24,83 | 24,83 | 23,84 | 23,84 | -4,10% | - |
| 08.08.2025 | 24,98 | 25,05 | 24,49 | 24,86 | -0,40% | - |
| 07.08.2025 | 23,06 | 25,77 | 23,06 | 24,96 | 8,57% | 100,00 |
| 06.08.2025 | 23,77 | 24,02 | 22,90 | 22,99 | -3,20% | - |
| 05.08.2025 | 24,32 | 24,32 | 23,70 | 23,75 | -2,02% | - |
| 04.08.2025 | 23,78 | 24,27 | 23,71 | 24,24 | 2,41% | - |
| 01.08.2025 | 23,97 | 23,97 | 23,47 | 23,67 | -1,87% | - |
| 31.07.2025 | 25,24 | 25,24 | 24,02 | 24,12 | -3,09% | - |
| 30.07.2025 | 25,04 | 25,04 | 24,73 | 24,89 | -0,60% | - |
| 29.07.2025 | 26,42 | 26,74 | 25,04 | 25,04 | -4,94% | 70,00 |
| 28.07.2025 | 25,27 | 26,68 | 25,27 | 26,34 | 4,81% | 635,00 |