31,915€
-2,34%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 37,10 | 37,60 | 36,15 | 36,15 | -3,03% | - |
| 09.12.2024 | 38,41 | 38,41 | 37,28 | 37,28 | -2,84% | - |
| 06.12.2024 | 37,14 | 38,44 | 37,14 | 38,37 | 2,87% | 115,00 |
| 05.12.2024 | 38,47 | 38,47 | 37,30 | 37,30 | -3,54% | - |
| 04.12.2024 | 36,66 | 38,92 | 36,66 | 38,67 | 5,80% | - |
| 03.12.2024 | 36,87 | 36,97 | 36,39 | 36,55 | -1,19% | - |
| 02.12.2024 | 35,66 | 37,39 | 35,66 | 36,99 | 4,08% | 180,00 |
| 29.11.2024 | 34,89 | 35,55 | 34,89 | 35,54 | 1,69% | - |
| 28.11.2024 | 34,98 | 34,98 | 34,84 | 34,95 | 0,17% | - |
| 27.11.2024 | 35,73 | 35,73 | 34,46 | 34,89 | -3,11% | - |
| 26.11.2024 | 36,46 | 36,46 | 35,75 | 36,01 | -0,99% | 5,00 |
| 25.11.2024 | 36,79 | 37,12 | 36,32 | 36,37 | -1,57% | - |
| 22.11.2024 | 36,61 | 37,50 | 36,61 | 36,95 | 0,74% | - |
| 21.11.2024 | 33,99 | 36,71 | 33,99 | 36,68 | 7,57% | - |
| 20.11.2024 | 34,72 | 34,79 | 33,79 | 34,10 | -1,10% | 30,00 |
| 19.11.2024 | 34,73 | 34,80 | 33,76 | 34,48 | 0,61% | 172,00 |
| 18.11.2024 | 34,65 | 34,65 | 34,04 | 34,27 | -0,84% | - |
| 15.11.2024 | 35,21 | 35,21 | 34,44 | 34,56 | -3,41% | 50,00 |
| 14.11.2024 | 37,59 | 37,59 | 35,78 | 35,78 | -4,48% | 100,00 |
| 13.11.2024 | 37,49 | 38,79 | 37,46 | 37,46 | -0,08% | - |
| 12.11.2024 | 37,71 | 37,89 | 37,46 | 37,49 | -0,19% | 3,00 |
| 11.11.2024 | 37,95 | 37,95 | 36,05 | 37,56 | -1,31% | 275,00 |
| 08.11.2024 | 38,40 | 38,40 | 37,75 | 38,06 | -0,86% | 11,00 |
| 07.11.2024 | 37,75 | 38,42 | 36,82 | 38,39 | 2,10% | 180,00 |
| 06.11.2024 | 36,47 | 38,20 | 36,47 | 37,60 | 6,91% | 16.025,00 |
| 05.11.2024 | 33,73 | 35,17 | 33,18 | 35,17 | 4,15% | - |
| 04.11.2024 | 33,57 | 34,05 | 32,92 | 33,77 | 0,51% | 200,00 |
| 01.11.2024 | 32,75 | 34,25 | 32,73 | 33,60 | 2,88% | - |
| 31.10.2024 | 32,05 | 32,70 | 32,05 | 32,66 | 1,11% | - |
| 30.10.2024 | 31,56 | 32,71 | 31,56 | 32,30 | 2,44% | - |
| 29.10.2024 | 30,76 | 31,76 | 30,71 | 31,53 | 2,77% | - |
| 28.10.2024 | 30,01 | 30,82 | 29,84 | 30,68 | 2,68% | - |
| 25.10.2024 | 29,43 | 29,88 | 29,40 | 29,88 | 1,81% | - |
| 24.10.2024 | 28,48 | 29,35 | 28,48 | 29,35 | 3,82% | - |
| 23.10.2024 | 28,57 | 28,57 | 28,26 | 28,27 | -1,26% | - |
| 22.10.2024 | 28,44 | 28,63 | 28,31 | 28,63 | 0,70% | 5,00 |
| 21.10.2024 | 28,98 | 29,44 | 28,43 | 28,43 | -1,18% | 135,00 |
| 18.10.2024 | 28,33 | 29,27 | 28,33 | 28,77 | 1,20% | 53,00 |
| 17.10.2024 | 28,52 | 28,65 | 28,33 | 28,43 | -0,28% | 200,00 |
| 16.10.2024 | 28,41 | 28,58 | 28,29 | 28,51 | -0,14% | 70,00 |
| 15.10.2024 | 29,11 | 29,18 | 28,55 | 28,55 | -2,09% | - |
| 14.10.2024 | 28,58 | 29,22 | 28,35 | 29,16 | 2,32% | - |
| 11.10.2024 | 29,24 | 29,24 | 28,50 | 28,50 | -2,96% | - |
| 10.10.2024 | 29,36 | 29,58 | 28,84 | 29,37 | -0,51% | - |
| 09.10.2024 | 29,29 | 29,68 | 29,29 | 29,52 | 0,61% | - |
| 08.10.2024 | 29,80 | 30,02 | 29,24 | 29,34 | -1,91% | - |
| 07.10.2024 | 30,64 | 30,64 | 29,76 | 29,91 | -2,03% | - |
| 04.10.2024 | 30,55 | 31,30 | 30,53 | 30,53 | -0,13% | - |
| 03.10.2024 | 30,64 | 30,64 | 30,33 | 30,57 | -0,59% | - |
| 02.10.2024 | 29,52 | 31,01 | 29,24 | 30,75 | 4,13% | - |
| 01.10.2024 | 30,48 | 30,54 | 29,53 | 29,53 | -3,31% | 100,00 |
| 30.09.2024 | 31,07 | 31,07 | 30,50 | 30,54 | -2,12% | 15.000,00 |
| 27.09.2024 | 31,17 | 31,88 | 31,17 | 31,20 | -0,10% | - |
| 26.09.2024 | 30,96 | 31,68 | 30,80 | 31,23 | 2,09% | 30,00 |
| 25.09.2024 | 28,85 | 30,59 | 28,81 | 30,59 | 5,12% | - |
| 24.09.2024 | 29,57 | 29,77 | 29,09 | 29,10 | -1,82% | - |
| 23.09.2024 | 29,89 | 29,89 | 29,47 | 29,64 | -0,60% | - |
| 20.09.2024 | 30,02 | 30,08 | 29,82 | 29,82 | -0,77% | - |
| 19.09.2024 | 30,07 | 30,23 | 30,04 | 30,05 | 1,31% | - |
| 18.09.2024 | 29,67 | 29,81 | 29,47 | 29,66 | -0,27% | - |
| 17.09.2024 | 29,95 | 30,01 | 29,66 | 29,74 | -0,30% | - |
| 16.09.2024 | 29,44 | 29,96 | 29,41 | 29,83 | 1,39% | - |
| 13.09.2024 | 28,26 | 29,62 | 28,25 | 29,42 | 4,07% | - |
| 12.09.2024 | 28,51 | 28,82 | 28,27 | 28,27 | -0,98% | - |
| 11.09.2024 | 28,12 | 28,55 | 27,71 | 28,55 | 0,85% | - |
| 10.09.2024 | 27,01 | 28,31 | 27,01 | 28,31 | 4,39% | - |
| 09.09.2024 | 27,14 | 27,28 | 27,12 | 27,12 | 0,00% | - |
| 06.09.2024 | 27,95 | 28,15 | 27,12 | 27,12 | -3,25% | 150,00 |
| 05.09.2024 | 28,06 | 28,18 | 27,62 | 28,03 | -0,07% | - |
| 04.09.2024 | 28,26 | 28,56 | 27,94 | 28,05 | -1,99% | 74,00 |
| 03.09.2024 | 29,10 | 29,26 | 28,62 | 28,62 | -1,72% | - |
| 02.09.2024 | 29,15 | 29,15 | 29,10 | 29,12 | 0,62% | - |
| 30.08.2024 | 29,31 | 29,70 | 28,94 | 28,94 | -0,92% | - |
| 29.08.2024 | 27,75 | 29,39 | 27,75 | 29,21 | 4,66% | - |
| 28.08.2024 | 28,16 | 28,24 | 27,86 | 27,91 | -0,61% | - |
| 27.08.2024 | 28,36 | 28,36 | 27,89 | 28,08 | -1,40% | - |
| 26.08.2024 | 27,99 | 28,48 | 27,94 | 28,48 | 1,90% | - |