32,265€
1,56%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,06 | 32,06 | 31,86 | 32,01 | 0,74% | - |
| 13.08.2026 | 30,11 | 31,77 | 29,48 | 31,77 | 5,16% | 200,00 |
| 12.08.2026 | 30,72 | 30,72 | 29,56 | 30,21 | -1,56% | 20,00 |
| 11.08.2026 | 30,55 | 31,54 | 30,38 | 30,69 | 0,43% | - |
| 10.08.2026 | 29,94 | 30,65 | 29,68 | 30,56 | 2,14% | - |
| 07.08.2026 | 26,90 | 29,92 | 26,90 | 29,92 | 13,94% | - |
| 06.08.2026 | 25,05 | 26,62 | 25,05 | 26,26 | 2,14% | - |
| 05.08.2026 | 24,63 | 26,04 | 24,30 | 25,71 | 4,85% | - |
| 04.08.2026 | 24,12 | 24,52 | 23,59 | 24,52 | 1,83% | 137,00 |
| 03.08.2026 | 23,45 | 24,10 | 23,45 | 24,08 | 2,91% | - |
| 31.07.2026 | 23,19 | 23,40 | 22,57 | 23,40 | 0,56% | - |
| 30.07.2026 | 25,36 | 25,36 | 22,66 | 23,27 | -6,81% | - |
| 29.07.2026 | 23,72 | 25,40 | 23,72 | 24,97 | 4,56% | - |
| 28.07.2026 | 22,18 | 24,16 | 22,18 | 23,88 | 6,89% | - |
| 27.07.2026 | 21,04 | 22,99 | 21,04 | 22,34 | 7,71% | 96,00 |
| 24.07.2026 | 19,13 | 20,74 | 19,13 | 20,74 | 6,69% | - |
| 23.07.2026 | 19,65 | 19,90 | 19,33 | 19,44 | -1,37% | - |
| 22.07.2026 | 21,86 | 22,00 | 19,49 | 19,71 | -11,65% | 280,00 |
| 21.07.2026 | 22,95 | 22,95 | 22,04 | 22,31 | -1,85% | 146,00 |
| 20.07.2026 | 22,73 | 23,06 | 22,26 | 22,73 | -0,31% | 145,00 |
| 17.07.2026 | 22,38 | 22,95 | 22,38 | 22,80 | 0,26% | - |
| 16.07.2026 | 21,99 | 22,85 | 21,99 | 22,74 | 3,41% | - |
| 15.07.2026 | 22,10 | 22,47 | 21,94 | 21,99 | 0,27% | - |
| 14.07.2026 | 22,87 | 22,87 | 21,35 | 21,93 | -4,28% | 1.045,00 |
| 13.07.2026 | 21,82 | 23,23 | 21,82 | 22,91 | 3,52% | 115,00 |
| 10.07.2026 | 21,88 | 22,67 | 21,88 | 22,13 | 1,14% | - |
| 09.07.2026 | 21,22 | 21,88 | 20,22 | 21,88 | 3,26% | - |
| 08.07.2026 | 21,47 | 21,65 | 20,89 | 21,19 | -2,17% | 350,00 |
| 07.07.2026 | 21,06 | 21,97 | 21,06 | 21,66 | 1,93% | - |
| 06.07.2026 | 21,20 | 21,48 | 20,96 | 21,25 | -1,12% | - |
| 03.07.2026 | 21,42 | 21,51 | 21,42 | 21,49 | 1,61% | - |
| 02.07.2026 | 20,59 | 21,50 | 20,59 | 21,15 | 0,86% | 350,00 |
| 01.07.2026 | 19,91 | 21,11 | 19,91 | 20,97 | 3,81% | 341,00 |
| 30.06.2026 | 19,72 | 20,20 | 19,53 | 20,20 | 3,14% | - |
| 29.06.2026 | 19,39 | 19,80 | 19,31 | 19,59 | 2,32% | - |
| 26.06.2026 | 17,96 | 19,14 | 17,96 | 19,14 | 5,48% | 15,00 |
| 25.06.2026 | 18,61 | 18,61 | 18,15 | 18,15 | -0,68% | - |
| 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% | - |