26,110€
1,12%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 25,06 | 25,35 | 24,99 | 25,13 | 0,28% | - |
| 24.07.2025 | 25,69 | 25,69 | 24,98 | 25,06 | -2,07% | - |
| 23.07.2025 | 24,83 | 25,59 | 24,27 | 25,59 | 3,02% | - |
| 22.07.2025 | 24,62 | 25,25 | 24,62 | 24,84 | 0,44% | 100,00 |
| 21.07.2025 | 24,67 | 24,78 | 24,64 | 24,73 | 0,16% | - |
| 18.07.2025 | 24,42 | 24,77 | 24,37 | 24,69 | 1,77% | - |
| 17.07.2025 | 24,80 | 24,84 | 24,26 | 24,26 | -2,02% | - |
| 16.07.2025 | 24,48 | 24,80 | 24,48 | 24,76 | 0,45% | - |
| 15.07.2025 | 24,90 | 25,18 | 24,65 | 24,65 | -0,72% | - |
| 14.07.2025 | 24,55 | 25,52 | 24,55 | 24,83 | 1,39% | 40,00 |
| 11.07.2025 | 25,94 | 25,94 | 24,49 | 24,49 | -5,88% | - |
| 10.07.2025 | 26,42 | 26,49 | 26,02 | 26,02 | -2,18% | - |
| 09.07.2025 | 26,56 | 26,60 | 26,35 | 26,60 | -0,23% | - |
| 08.07.2025 | 26,51 | 26,69 | 26,42 | 26,66 | 0,49% | - |
| 07.07.2025 | 25,60 | 26,53 | 25,54 | 26,53 | 3,92% | - |
| 04.07.2025 | 25,63 | 25,63 | 25,53 | 25,53 | -0,93% | - |
| 03.07.2025 | 25,45 | 25,85 | 25,45 | 25,77 | 1,26% | - |
| 02.07.2025 | 25,80 | 25,96 | 25,32 | 25,45 | -0,90% | - |
| 01.07.2025 | 25,17 | 25,74 | 25,12 | 25,68 | 0,90% | - |
| 30.06.2025 | 24,74 | 25,49 | 24,64 | 25,45 | 3,12% | - |
| 27.06.2025 | 24,20 | 24,68 | 24,04 | 24,68 | 1,65% | - |
| 26.06.2025 | 24,04 | 24,30 | 23,77 | 24,28 | 1,00% | 250,00 |
| 25.06.2025 | 24,74 | 24,74 | 23,95 | 24,04 | -3,22% | - |
| 24.06.2025 | 24,38 | 24,84 | 24,38 | 24,84 | 2,77% | - |
| 23.06.2025 | 24,34 | 24,40 | 23,91 | 24,17 | -1,27% | - |
| 20.06.2025 | 25,98 | 26,14 | 24,38 | 24,48 | -5,19% | - |
| 19.06.2025 | 26,07 | 26,07 | 25,82 | 25,82 | -1,45% | - |
| 18.06.2025 | 25,96 | 26,36 | 25,84 | 26,20 | 0,42% | - |
| 17.06.2025 | 26,12 | 26,27 | 25,82 | 26,09 | -0,76% | - |
| 16.06.2025 | 25,43 | 26,29 | 25,21 | 26,29 | 3,75% | - |
| 13.06.2025 | 25,99 | 25,99 | 25,34 | 25,34 | -3,83% | - |
| 12.06.2025 | 26,75 | 26,75 | 26,33 | 26,35 | -2,34% | - |
| 11.06.2025 | 27,30 | 27,31 | 26,98 | 26,98 | -1,10% | - |
| 10.06.2025 | 27,80 | 27,81 | 27,24 | 27,28 | -2,85% | 8,00 |
| 09.06.2025 | 27,98 | 28,17 | 27,98 | 28,08 | -0,43% | - |
| 06.06.2025 | 27,75 | 28,26 | 27,75 | 28,20 | 1,73% | - |
| 05.06.2025 | 27,56 | 28,42 | 27,56 | 27,72 | 0,40% | - |
| 04.06.2025 | 27,89 | 27,89 | 27,61 | 27,61 | -1,00% | - |
| 03.06.2025 | 27,16 | 27,97 | 27,15 | 27,89 | 2,54% | - |
| 02.06.2025 | 27,36 | 27,77 | 27,20 | 27,20 | -1,31% | - |
| 30.05.2025 | 27,48 | 27,61 | 27,20 | 27,56 | 0,55% | - |
| 29.05.2025 | 28,12 | 28,12 | 27,38 | 27,41 | -0,15% | - |
| 28.05.2025 | 27,67 | 27,80 | 27,45 | 27,45 | -0,90% | - |
| 27.05.2025 | 27,15 | 27,96 | 27,11 | 27,70 | 1,65% | - |
| 26.05.2025 | 27,08 | 27,26 | 27,08 | 27,25 | 1,34% | - |
| 23.05.2025 | 27,54 | 27,54 | 26,89 | 26,89 | -2,89% | - |
| 22.05.2025 | 27,36 | 27,83 | 27,36 | 27,69 | 0,87% | - |
| 21.05.2025 | 28,09 | 28,10 | 27,45 | 27,45 | -3,17% | - |
| 20.05.2025 | 28,37 | 28,57 | 28,35 | 28,35 | -1,01% | - |
| 19.05.2025 | 28,60 | 28,99 | 28,39 | 28,64 | -1,51% | - |
| 16.05.2025 | 29,38 | 29,38 | 28,94 | 29,08 | -1,02% | - |
| 15.05.2025 | 29,22 | 29,54 | 28,64 | 29,38 | -0,31% | - |