25,050€
3,64%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 24,48 | 24,93 | 24,38 | 24,83 | 2,73% | - |
| 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% | - |
| 14.05.2025 | 29,33 | 29,57 | 29,28 | 29,47 | 0,86% | - |
| 13.05.2025 | 28,80 | 29,41 | 28,69 | 29,22 | 0,90% | - |
| 12.05.2025 | 28,68 | 29,23 | 28,65 | 28,96 | 3,65% | - |
| 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% | - |