28,155€
-1,11%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,44 | 28,57 | 27,93 | 27,94 | -1,86% | - |
| 08.05.2025 | 27,06 | 28,68 | 27,06 | 28,47 | 6,59% | - |
| 07.05.2025 | 27,02 | 27,02 | 26,48 | 26,71 | -0,85% | - |
| 06.05.2025 | 27,07 | 27,15 | 26,70 | 26,94 | -1,43% | - |
| 05.05.2025 | 27,31 | 27,72 | 27,31 | 27,33 | -0,69% | - |
| 02.05.2025 | 27,52 | 27,63 | 27,35 | 27,52 | 0,77% | - |
| 30.04.2025 | 27,01 | 27,31 | 26,44 | 27,31 | 0,55% | - |
| 29.04.2025 | 27,11 | 27,38 | 26,96 | 27,16 | 0,37% | - |
| 28.04.2025 | 27,27 | 27,51 | 26,87 | 27,06 | -1,17% | - |
| 25.04.2025 | 27,10 | 27,38 | 27,08 | 27,38 | 2,16% | - |
| 24.04.2025 | 25,85 | 26,88 | 25,85 | 26,80 | 3,68% | - |
| 23.04.2025 | 23,98 | 26,20 | 23,98 | 25,85 | 10,85% | - |
| 22.04.2025 | 22,26 | 23,32 | 22,26 | 23,32 | 0,21% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,09 | 23,27 | -1,19% | - |
| 16.04.2025 | 23,45 | 23,56 | 23,02 | 23,55 | -2,77% | - |
| 15.04.2025 | 23,72 | 24,28 | 23,72 | 24,22 | 1,72% | - |
| 14.04.2025 | 23,96 | 23,96 | 23,24 | 23,81 | 0,04% | - |
| 11.04.2025 | 24,43 | 24,43 | 23,27 | 23,80 | -2,54% | - |
| 10.04.2025 | 25,26 | 25,26 | 24,08 | 24,42 | -5,13% | - |
| 09.04.2025 | 22,76 | 25,74 | 22,69 | 25,74 | 9,91% | 800,00 |
| 08.04.2025 | 23,75 | 24,40 | 23,42 | 23,42 | -0,76% | - |
| 07.04.2025 | 22,76 | 24,17 | 22,15 | 23,60 | -2,40% | 315,00 |
| 04.04.2025 | 25,06 | 25,06 | 23,85 | 24,18 | -4,50% | 33,00 |
| 03.04.2025 | 25,80 | 25,80 | 24,41 | 25,32 | -6,60% | - |
| 02.04.2025 | 26,59 | 27,36 | 26,05 | 27,11 | 1,27% | - |
| 01.04.2025 | 26,41 | 26,84 | 26,28 | 26,77 | 0,75% | - |
| 31.03.2025 | 26,77 | 26,77 | 26,00 | 26,57 | -1,34% | - |
| 28.03.2025 | 27,92 | 27,93 | 26,93 | 26,93 | -3,82% | - |
| 27.03.2025 | 29,01 | 29,01 | 28,00 | 28,00 | -3,61% | 8,00 |
| 26.03.2025 | 29,39 | 29,39 | 28,70 | 29,05 | -1,26% | - |
| 25.03.2025 | 29,17 | 29,83 | 29,17 | 29,42 | 0,96% | - |
| 24.03.2025 | 28,36 | 29,38 | 28,36 | 29,14 | 3,48% | - |
| 21.03.2025 | 27,21 | 28,16 | 26,93 | 28,16 | 3,68% | - |
| 20.03.2025 | 27,57 | 27,80 | 27,16 | 27,16 | -0,84% | - |
| 19.03.2025 | 26,83 | 27,88 | 26,83 | 27,39 | 2,47% | - |
| 18.03.2025 | 27,05 | 27,06 | 26,64 | 26,73 | -1,44% | - |
| 17.03.2025 | 27,43 | 27,59 | 27,11 | 27,12 | -1,53% | - |
| 14.03.2025 | 26,72 | 27,91 | 26,72 | 27,54 | 3,69% | - |
| 13.03.2025 | 27,71 | 27,71 | 26,56 | 26,56 | -4,43% | - |
| 12.03.2025 | 27,51 | 28,05 | 27,50 | 27,79 | 1,39% | - |
| 11.03.2025 | 28,03 | 28,23 | 27,17 | 27,41 | -2,28% | - |
| 10.03.2025 | 29,11 | 29,11 | 27,97 | 28,05 | -4,14% | 190,00 |
| 07.03.2025 | 28,78 | 29,26 | 28,41 | 29,26 | 1,56% | 260,00 |
| 06.03.2025 | 29,60 | 29,60 | 28,63 | 28,81 | -2,83% | - |
| 05.03.2025 | 29,83 | 29,83 | 28,75 | 29,65 | 0,10% | 17,00 |
| 04.03.2025 | 29,96 | 29,96 | 29,15 | 29,62 | -0,84% | - |
| 03.03.2025 | 31,14 | 31,14 | 29,87 | 29,87 | -4,08% | - |
| 28.02.2025 | 31,03 | 31,14 | 30,50 | 31,14 | -0,03% | - |
| 27.02.2025 | 31,49 | 31,74 | 31,15 | 31,15 | -1,08% | - |
| 26.02.2025 | 31,81 | 32,14 | 31,42 | 31,49 | -0,51% | - |
| 25.02.2025 | 31,55 | 31,75 | 30,81 | 31,65 | 0,13% | - |
| 24.02.2025 | 31,71 | 31,71 | 30,31 | 31,61 | -1,37% | - |
| 21.02.2025 | 32,85 | 32,85 | 32,05 | 32,05 | -2,88% | - |
| 20.02.2025 | 35,65 | 35,65 | 32,97 | 33,00 | -7,04% | - |
| 19.02.2025 | 30,49 | 38,27 | 30,49 | 35,50 | 17,67% | 200,00 |
| 18.02.2025 | 30,47 | 30,48 | 29,36 | 30,17 | -0,49% | - |
| 17.02.2025 | 30,14 | 30,32 | 30,10 | 30,32 | 0,66% | - |
| 14.02.2025 | 31,00 | 31,53 | 30,12 | 30,12 | -5,61% | - |
| 13.02.2025 | 32,66 | 32,66 | 31,32 | 31,91 | -2,68% | - |
| 12.02.2025 | 32,03 | 32,91 | 32,03 | 32,79 | 2,18% | - |
| 11.02.2025 | 32,64 | 32,64 | 31,96 | 32,09 | -1,78% | - |
| 10.02.2025 | 32,13 | 33,15 | 32,13 | 32,67 | 2,25% | - |
| 07.02.2025 | 32,21 | 32,34 | 31,91 | 31,95 | -0,93% | 250,00 |
| 06.02.2025 | 33,96 | 33,96 | 32,12 | 32,25 | -4,61% | - |
| 05.02.2025 | 33,28 | 33,81 | 32,95 | 33,81 | 0,65% | - |
| 04.02.2025 | 33,49 | 33,76 | 32,92 | 33,59 | 0,18% | - |
| 03.02.2025 | 33,31 | 33,57 | 32,90 | 33,53 | -0,80% | - |
| 31.01.2025 | 33,88 | 34,14 | 33,66 | 33,80 | 0,57% | - |
| 30.01.2025 | 33,74 | 33,95 | 33,28 | 33,61 | -0,56% | 13,00 |
| 29.01.2025 | 35,24 | 35,24 | 33,71 | 33,80 | -3,92% | - |
| 28.01.2025 | 33,12 | 35,46 | 32,66 | 35,18 | 7,19% | - |
| 27.01.2025 | 31,14 | 33,24 | 31,14 | 32,82 | 3,05% | - |
| 24.01.2025 | 32,00 | 32,51 | 31,85 | 31,85 | -0,78% | - |
| 23.01.2025 | 31,02 | 32,10 | 30,98 | 32,10 | 2,13% | - |
| 22.01.2025 | 32,08 | 32,08 | 31,36 | 31,43 | -1,93% | - |
| 21.01.2025 | 31,39 | 32,05 | 31,39 | 32,05 | 2,23% | - |
| 20.01.2025 | 31,64 | 31,64 | 31,35 | 31,35 | -1,45% | 88,00 |
| 17.01.2025 | 32,73 | 32,85 | 31,81 | 31,81 | -2,66% | - |
| 16.01.2025 | 32,46 | 32,99 | 32,39 | 32,68 | 0,58% | - |
| 15.01.2025 | 31,37 | 32,49 | 31,37 | 32,49 | 4,03% | - |
| 14.01.2025 | 32,28 | 32,64 | 31,23 | 31,23 | -3,25% | 10,00 |
| 13.01.2025 | 32,63 | 32,63 | 31,65 | 32,28 | -1,31% | - |
| 10.01.2025 | 33,42 | 33,42 | 32,28 | 32,71 | -2,24% | - |
| 09.01.2025 | 33,48 | 33,49 | 33,44 | 33,46 | -0,15% | - |
| 08.01.2025 | 33,82 | 33,82 | 33,10 | 33,51 | -0,21% | - |
| 07.01.2025 | 33,29 | 33,98 | 33,29 | 33,58 | 0,81% | - |
| 06.01.2025 | 32,89 | 33,41 | 32,76 | 33,31 | 1,68% | - |
| 03.01.2025 | 32,22 | 32,97 | 32,22 | 32,76 | 1,83% | - |
| 02.01.2025 | 31,78 | 32,17 | 31,78 | 32,17 | 1,71% | 17,00 |
| 30.12.2024 | 31,81 | 31,81 | 31,63 | 31,63 | -1,16% | 100,00 |
| 27.12.2024 | 33,07 | 33,07 | 31,78 | 32,00 | -3,99% | 5,00 |
| 23.12.2024 | 33,87 | 33,87 | 33,07 | 33,33 | -0,54% | 25,00 |
| 20.12.2024 | 32,96 | 33,85 | 32,61 | 33,51 | 0,87% | 75,00 |
| 19.12.2024 | 33,56 | 34,04 | 32,89 | 33,22 | -2,06% | - |
| 18.12.2024 | 35,49 | 35,79 | 33,92 | 33,92 | -4,67% | 38,00 |
| 17.12.2024 | 35,31 | 35,58 | 35,22 | 35,58 | 0,57% | 50,00 |
| 16.12.2024 | 35,01 | 35,38 | 34,99 | 35,38 | 1,06% | - |
| 13.12.2024 | 36,73 | 36,73 | 35,01 | 35,01 | -4,32% | - |
| 12.12.2024 | 36,89 | 37,16 | 36,34 | 36,59 | -1,56% | - |
| 11.12.2024 | 35,93 | 37,45 | 35,93 | 37,17 | 2,82% | - |