19,458€
1,29%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,22 | 19,37 | 19,22 | 19,37 | 0,81% | - |
| 13.02.2026 | 18,77 | 19,34 | 18,77 | 19,21 | 1,67% | - |
| 12.02.2026 | 19,68 | 19,68 | 18,90 | 18,90 | -4,13% | - |
| 11.02.2026 | 22,01 | 22,01 | 19,29 | 19,71 | -9,96% | 100,00 |
| 10.02.2026 | 21,24 | 21,89 | 21,24 | 21,89 | 2,67% | - |
| 09.02.2026 | 21,18 | 21,32 | 20,52 | 21,32 | 0,19% | - |
| 06.02.2026 | 20,89 | 21,28 | 20,31 | 21,28 | 0,85% | 135,00 |
| 05.02.2026 | 21,90 | 21,90 | 21,10 | 21,10 | -4,05% | - |
| 04.02.2026 | 21,77 | 22,08 | 20,94 | 21,99 | 1,29% | - |
| 03.02.2026 | 22,72 | 22,72 | 21,60 | 21,71 | -4,07% | - |
| 02.02.2026 | 23,18 | 23,58 | 22,63 | 22,63 | -3,33% | 110,00 |
| 30.01.2026 | 23,91 | 23,91 | 23,27 | 23,41 | -2,62% | - |
| 29.01.2026 | 25,17 | 25,17 | 23,68 | 24,04 | -4,60% | - |
| 28.01.2026 | 25,01 | 25,51 | 25,01 | 25,20 | 2,15% | - |
| 27.01.2026 | 25,37 | 25,91 | 24,63 | 24,67 | -2,10% | 1.600,00 |
| 26.01.2026 | 24,89 | 25,29 | 24,89 | 25,20 | 0,76% | - |
| 23.01.2026 | 24,89 | 25,44 | 24,84 | 25,01 | 0,52% | - |
| 22.01.2026 | 24,23 | 24,92 | 24,23 | 24,88 | 2,94% | 840,00 |
| 21.01.2026 | 24,13 | 24,48 | 23,95 | 24,17 | -0,21% | - |
| 20.01.2026 | 24,07 | 24,73 | 23,95 | 24,22 | 0,12% | - |
| 19.01.2026 | 24,22 | 24,43 | 24,09 | 24,19 | -1,27% | 200,00 |
| 16.01.2026 | 25,53 | 25,53 | 24,50 | 24,50 | -3,81% | - |
| 15.01.2026 | 26,09 | 27,92 | 25,47 | 25,47 | -2,08% | 330,00 |
| 14.01.2026 | 26,92 | 26,92 | 25,41 | 26,01 | -3,77% | - |
| 13.01.2026 | 28,16 | 28,16 | 27,03 | 27,03 | -4,15% | - |
| 12.01.2026 | 28,83 | 29,08 | 28,20 | 28,20 | -2,69% | 180,00 |
| 09.01.2026 | 29,62 | 29,63 | 28,79 | 28,98 | -2,23% | - |
| 08.01.2026 | 30,06 | 30,06 | 29,56 | 29,64 | -2,21% | - |
| 07.01.2026 | 28,23 | 30,42 | 28,23 | 30,31 | 6,91% | 100,00 |
| 06.01.2026 | 28,70 | 28,70 | 27,69 | 28,35 | -1,05% | - |
| 05.01.2026 | 29,14 | 29,50 | 28,65 | 28,65 | -1,10% | 300,00 |
| 02.01.2026 | 30,03 | 30,03 | 28,42 | 28,97 | -3,72% | - |
| 30.12.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -0,46% | - |
| 29.12.2025 | 30,21 | 30,39 | 29,90 | 30,23 | -2,20% | 7,00 |
| 23.12.2025 | 31,58 | 31,58 | 30,73 | 30,91 | -2,31% | - |
| 22.12.2025 | 31,44 | 32,03 | 31,14 | 31,64 | 0,44% | - |
| 19.12.2025 | 31,46 | 31,50 | 31,15 | 31,50 | 0,32% | - |
| 18.12.2025 | 30,96 | 31,49 | 30,96 | 31,40 | 1,68% | - |
| 17.12.2025 | 31,02 | 31,16 | 30,87 | 30,88 | -0,42% | - |
| 16.12.2025 | 31,01 | 31,01 | 30,78 | 31,01 | -1,12% | - |
| 15.12.2025 | 32,16 | 32,16 | 31,34 | 31,36 | -2,31% | - |
| 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% | - |