27,650€
0,88%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 27,66 | 27,69 | 27,51 | 27,65 | 0,88% | - |
| 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% | - |
| 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 |