18,150€
-0,66%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 18,07 | 18,94 | 18,07 | 18,27 | 1,22% | - |
| 23.06.2026 | 16,88 | 18,08 | 16,88 | 18,05 | 3,44% | 120,00 |
| 22.06.2026 | 18,19 | 18,19 | 17,11 | 17,45 | -3,78% | - |
| 19.06.2026 | 18,13 | 18,18 | 18,13 | 18,14 | 0,42% | - |
| 18.06.2026 | 18,92 | 19,07 | 17,90 | 18,06 | -3,37% | 610,00 |
| 17.06.2026 | 19,67 | 19,67 | 18,69 | 18,69 | -5,13% | - |
| 16.06.2026 | 20,04 | 20,04 | 19,70 | 19,70 | -0,58% | - |
| 15.06.2026 | 20,90 | 20,90 | 19,66 | 19,82 | -3,90% | - |
| 12.06.2026 | 20,33 | 20,88 | 20,33 | 20,62 | 1,58% | - |
| 11.06.2026 | 20,34 | 20,57 | 19,46 | 20,30 | 0,05% | 483,00 |
| 10.06.2026 | 20,62 | 20,79 | 20,29 | 20,29 | -2,50% | - |
| 09.06.2026 | 21,21 | 21,21 | 20,32 | 20,81 | -1,19% | - |
| 08.06.2026 | 21,38 | 21,38 | 20,63 | 21,06 | -2,27% | - |
| 05.06.2026 | 21,00 | 21,80 | 21,00 | 21,55 | 1,17% | 155,00 |
| 04.06.2026 | 20,53 | 21,55 | 20,53 | 21,30 | 3,85% | 200,00 |
| 03.06.2026 | 22,80 | 22,80 | 20,51 | 20,51 | -9,73% | - |
| 02.06.2026 | 23,90 | 23,90 | 22,36 | 22,72 | 12,98% | 260,00 |
| 01.06.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 0,65% | - |
| 29.05.2026 | 18,86 | 20,04 | 18,86 | 19,98 | 6,16% | - |
| 28.05.2026 | 18,49 | 19,04 | 18,49 | 18,82 | 1,57% | - |
| 27.05.2026 | 18,54 | 18,74 | 18,35 | 18,53 | 0,11% | 115,00 |
| 26.05.2026 | 18,45 | 19,00 | 17,79 | 18,51 | -0,08% | - |
| 25.05.2026 | 18,53 | 18,53 | 18,49 | 18,53 | 1,23% | - |
| 22.05.2026 | 18,18 | 18,46 | 18,18 | 18,30 | 1,19% | - |
| 21.05.2026 | 18,25 | 18,25 | 17,73 | 18,09 | -1,01% | - |
| 20.05.2026 | 18,65 | 18,65 | 17,85 | 18,27 | -1,85% | - |
| 19.05.2026 | 17,94 | 19,07 | 17,94 | 18,62 | 3,68% | - |
| 18.05.2026 | 16,59 | 17,96 | 16,59 | 17,96 | 7,39% | 300,00 |
| 15.05.2026 | 16,21 | 16,96 | 16,21 | 16,72 | 1,61% | 30,00 |
| 14.05.2026 | 16,08 | 16,61 | 16,08 | 16,46 | 3,33% | - |
| 13.05.2026 | 17,49 | 17,49 | 15,93 | 15,93 | -9,16% | - |
| 12.05.2026 | 17,28 | 17,53 | 17,28 | 17,53 | 1,36% | - |
| 11.05.2026 | 18,60 | 18,60 | 17,30 | 17,30 | -6,99% | 100,00 |
| 08.05.2026 | 20,20 | 20,20 | 18,51 | 18,60 | -6,79% | - |
| 07.05.2026 | 19,54 | 20,12 | 19,21 | 19,95 | 1,58% | - |
| 06.05.2026 | 19,40 | 19,64 | 18,50 | 19,64 | 1,55% | - |
| 05.05.2026 | 19,29 | 19,34 | 19,01 | 19,34 | 0,76% | - |
| 04.05.2026 | 19,13 | 19,60 | 19,13 | 19,20 | 8,75% | - |
| 30.04.2026 | 18,25 | 18,57 | 17,02 | 17,65 | -4,77% | 200,00 |
| 29.04.2026 | 18,63 | 18,75 | 18,26 | 18,54 | -0,35% | 30,00 |
| 28.04.2026 | 18,66 | 19,18 | 18,49 | 18,60 | -0,61% | - |
| 27.04.2026 | 18,82 | 19,13 | 18,72 | 18,72 | -0,95% | - |
| 24.04.2026 | 18,54 | 18,90 | 18,01 | 18,90 | 2,61% | - |
| 23.04.2026 | 18,52 | 18,69 | 18,11 | 18,42 | -0,38% | 200,00 |
| 22.04.2026 | 17,92 | 18,49 | 17,85 | 18,49 | 3,01% | - |
| 21.04.2026 | 18,37 | 18,71 | 17,95 | 17,95 | -2,47% | 972,00 |
| 20.04.2026 | 18,24 | 18,70 | 18,24 | 18,40 | 1,07% | 28,00 |
| 17.04.2026 | 17,82 | 18,33 | 17,82 | 18,21 | 1,56% | - |
| 16.04.2026 | 18,13 | 18,52 | 17,75 | 17,93 | -0,67% | 55,00 |
| 15.04.2026 | 17,47 | 18,05 | 17,47 | 18,05 | 3,17% | 130,00 |
| 14.04.2026 | 17,95 | 18,04 | 17,49 | 17,49 | -2,78% | - |
| 13.04.2026 | 16,97 | 17,99 | 16,97 | 17,99 | 5,58% | - |
| 10.04.2026 | 18,17 | 18,17 | 17,04 | 17,04 | -5,83% | - |
| 09.04.2026 | 19,61 | 19,61 | 17,91 | 18,10 | -8,29% | - |
| 08.04.2026 | 21,49 | 21,49 | 19,73 | 19,73 | -6,09% | - |
| 07.04.2026 | 21,25 | 21,25 | 20,76 | 21,01 | 0,29% | - |
| 02.04.2026 | 20,43 | 20,95 | 20,12 | 20,95 | 1,31% | - |
| 01.04.2026 | 20,87 | 20,87 | 20,53 | 20,68 | -0,53% | - |
| 31.03.2026 | 20,81 | 20,81 | 20,46 | 20,79 | 0,48% | - |
| 30.03.2026 | 20,13 | 20,77 | 20,00 | 20,69 | 3,40% | 25,00 |
| 27.03.2026 | 20,76 | 20,76 | 20,01 | 20,01 | -3,33% | - |
| 26.03.2026 | 20,48 | 20,94 | 20,48 | 20,70 | 0,58% | - |
| 25.03.2026 | 20,87 | 21,02 | 20,52 | 20,58 | -1,39% | - |
| 24.03.2026 | 22,31 | 22,31 | 20,87 | 20,87 | -6,12% | - |
| 23.03.2026 | 21,60 | 22,42 | 21,60 | 22,23 | 2,11% | - |
| 20.03.2026 | 22,13 | 22,15 | 21,77 | 21,77 | -1,94% | - |
| 19.03.2026 | 21,81 | 22,20 | 21,81 | 22,20 | 1,60% | - |
| 18.03.2026 | 22,08 | 22,08 | 21,74 | 21,85 | -0,46% | - |
| 17.03.2026 | 22,10 | 22,89 | 21,85 | 21,95 | -0,90% | - |
| 16.03.2026 | 22,45 | 22,65 | 22,15 | 22,15 | -0,54% | 100,00 |
| 13.03.2026 | 21,64 | 22,50 | 21,64 | 22,27 | 2,67% | - |
| 12.03.2026 | 21,73 | 22,24 | 21,69 | 21,69 | -0,96% | - |
| 11.03.2026 | 22,01 | 22,01 | 21,79 | 21,90 | -0,59% | - |
| 10.03.2026 | 22,71 | 22,71 | 21,88 | 22,03 | -2,91% | - |
| 09.03.2026 | 22,68 | 22,74 | 22,38 | 22,69 | -0,53% | 250,00 |
| 06.03.2026 | 23,19 | 23,19 | 22,68 | 22,81 | -1,72% | - |
| 05.03.2026 | 22,92 | 23,33 | 22,78 | 23,21 | 1,27% | - |
| 04.03.2026 | 22,94 | 23,11 | 22,65 | 22,92 | -0,87% | - |
| 03.03.2026 | 22,07 | 23,42 | 22,07 | 23,12 | 2,94% | - |
| 02.03.2026 | 22,30 | 22,68 | 22,30 | 22,46 | -0,04% | 250,00 |
| 27.02.2026 | 22,99 | 22,99 | 22,16 | 22,47 | -2,22% | - |
| 26.02.2026 | 22,15 | 22,98 | 22,15 | 22,98 | 3,75% | - |
| 25.02.2026 | 21,04 | 22,15 | 21,04 | 22,15 | 4,48% | - |
| 24.02.2026 | 20,57 | 21,31 | 20,49 | 21,20 | 3,82% | - |
| 23.02.2026 | 21,23 | 21,23 | 20,42 | 20,42 | -4,27% | - |
| 20.02.2026 | 20,83 | 22,09 | 20,78 | 21,33 | 3,34% | - |
| 19.02.2026 | 20,29 | 23,45 | 19,69 | 20,64 | 1,98% | 646,00 |
| 18.02.2026 | 19,39 | 20,57 | 19,33 | 20,24 | 4,44% | - |
| 17.02.2026 | 19,27 | 19,42 | 19,20 | 19,38 | 0,08% | - |
| 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 |