29,835€
0,10%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 29,81 | 30,55 | 29,59 | 29,81 | 0,02% | 100,00 |
| 17.09.2024 | 30,11 | 30,39 | 29,66 | 29,81 | -0,77% | 1,00 |
| 16.09.2024 | 29,44 | 30,17 | 29,38 | 30,04 | 1,37% | 34,00 |
| 13.09.2024 | 28,40 | 29,86 | 28,27 | 29,63 | 4,17% | 53,00 |
| 12.09.2024 | 28,64 | 29,96 | 28,25 | 28,45 | -0,56% | 261,00 |
| 11.09.2024 | 28,27 | 28,79 | 27,79 | 28,61 | 0,40% | - |
| 10.09.2024 | 27,14 | 29,02 | 27,02 | 28,49 | 4,47% | 564,00 |
| 09.09.2024 | 27,27 | 27,83 | 27,04 | 27,27 | 0,42% | - |
| 06.09.2024 | 28,07 | 28,58 | 27,07 | 27,16 | -3,67% | 80,00 |
| 05.09.2024 | 28,21 | 28,50 | 27,75 | 28,19 | -0,34% | 440,00 |
| 04.09.2024 | 28,37 | 28,76 | 28,04 | 28,29 | -1,36% | 40,00 |
| 03.09.2024 | 29,25 | 29,51 | 28,66 | 28,68 | -2,33% | 120,00 |
| 02.09.2024 | 29,17 | 29,40 | 29,17 | 29,36 | 0,00% | 85,00 |
| 30.08.2024 | 29,45 | 29,89 | 28,99 | 29,36 | 0,10% | 622,00 |
| 29.08.2024 | 27,88 | 29,60 | 27,86 | 29,33 | 4,34% | 5,00 |
| 28.08.2024 | 28,30 | 28,67 | 27,84 | 28,11 | -0,35% | - |
| 27.08.2024 | 28,51 | 28,58 | 27,92 | 28,21 | -1,03% | 175,00 |
| 26.08.2024 | 28,13 | 28,73 | 27,99 | 28,51 | 1,50% | 59,00 |
| 23.08.2024 | 27,83 | 28,48 | 27,74 | 28,09 | 1,28% | 10,00 |
| 22.08.2024 | 27,95 | 28,62 | 27,52 | 27,73 | -0,82% | 610,00 |
| 21.08.2024 | 28,19 | 28,44 | 27,74 | 27,96 | -0,66% | 67,00 |
| 20.08.2024 | 28,24 | 28,55 | 27,77 | 28,15 | -0,27% | 45,00 |
| 19.08.2024 | 28,05 | 28,66 | 27,82 | 28,22 | 0,30% | 40,00 |
| 16.08.2024 | 28,19 | 28,30 | 27,60 | 28,14 | 0,20% | 270,00 |
| 15.08.2024 | 27,40 | 28,55 | 27,30 | 28,08 | 3,05% | 3,00 |
| 14.08.2024 | 27,31 | 27,68 | 27,03 | 27,25 | 0,02% | 133,00 |
| 13.08.2024 | 25,69 | 27,32 | 25,64 | 27,25 | 6,61% | 60,00 |
| 12.08.2024 | 25,98 | 26,52 | 25,23 | 25,56 | -1,05% | 10,00 |
| 09.08.2024 | 25,99 | 26,26 | 25,50 | 25,83 | -0,63% | 45,00 |
| 08.08.2024 | 24,67 | 26,03 | 24,58 | 25,99 | 5,12% | 93,00 |
| 07.08.2024 | 25,71 | 26,19 | 24,62 | 24,73 | -2,93% | 262,00 |
| 06.08.2024 | 26,65 | 26,70 | 25,16 | 25,47 | -2,51% | 1.080,00 |
| 05.08.2024 | 25,70 | 26,82 | 24,50 | 26,13 | -4,51% | 2.668,00 |
| 02.08.2024 | 26,85 | 27,48 | 25,31 | 27,36 | 0,05% | 549,00 |
| 01.08.2024 | 34,44 | 35,16 | 27,31 | 27,35 | -19,86% | 636,00 |
| 31.07.2024 | 34,03 | 34,47 | 33,39 | 34,12 | -0,57% | 1.223,00 |
| 30.07.2024 | 34,93 | 35,58 | 32,02 | 34,32 | -1,73% | 575,00 |
| 29.07.2024 | 35,01 | 35,56 | 34,54 | 34,92 | 0,45% | 714,00 |
| 26.07.2024 | 34,68 | 35,17 | 34,14 | 34,77 | 0,42% | 274,00 |
| 25.07.2024 | 32,43 | 35,69 | 32,08 | 34,62 | 7,18% | 911,00 |
| 24.07.2024 | 32,67 | 33,89 | 32,22 | 32,30 | -1,67% | 842,00 |
| 23.07.2024 | 31,98 | 33,09 | 31,73 | 32,85 | 2,24% | 320,00 |
| 22.07.2024 | 32,39 | 32,96 | 31,73 | 32,13 | -0,82% | 311,00 |
| 19.07.2024 | 32,59 | 33,15 | 32,26 | 32,40 | -0,20% | 110,00 |
| 18.07.2024 | 32,68 | 33,22 | 31,93 | 32,46 | -0,12% | 743,00 |
| 17.07.2024 | 32,38 | 33,00 | 31,86 | 32,50 | -0,18% | 15,00 |
| 16.07.2024 | 31,76 | 32,56 | 31,58 | 32,56 | 2,84% | 251,00 |
| 15.07.2024 | 30,99 | 31,98 | 30,83 | 31,66 | 2,61% | 418,00 |
| 12.07.2024 | 29,87 | 31,09 | 29,72 | 30,86 | 3,26% | 52,00 |
| 11.07.2024 | 30,22 | 31,59 | 29,43 | 29,88 | -1,84% | - |
| 10.07.2024 | 29,64 | 31,26 | 29,51 | 30,44 | 2,65% | 2.478,00 |
| 09.07.2024 | 29,40 | 29,67 | 28,69 | 29,66 | 1,04% | 187,00 |
| 08.07.2024 | 28,52 | 29,40 | 28,34 | 29,35 | 2,37% | 531,00 |
| 05.07.2024 | 28,45 | 28,82 | 28,29 | 28,67 | 0,95% | 150,00 |
| 04.07.2024 | 28,51 | 28,65 | 28,29 | 28,40 | -0,46% | 785,00 |
| 03.07.2024 | 28,98 | 29,14 | 28,49 | 28,53 | -1,40% | 150,00 |
| 02.07.2024 | 28,62 | 29,24 | 28,50 | 28,94 | 0,99% | 332,00 |
| 01.07.2024 | 28,81 | 28,89 | 28,24 | 28,65 | -0,43% | 177,00 |
| 28.06.2024 | 28,63 | 29,05 | 28,39 | 28,78 | 1,07% | 100,00 |
| 27.06.2024 | 27,77 | 28,71 | 27,49 | 28,47 | 2,19% | 365,00 |
| 26.06.2024 | 27,14 | 27,89 | 26,95 | 27,86 | 2,94% | 40,00 |
| 25.06.2024 | 26,27 | 27,08 | 25,86 | 27,07 | 3,03% | 11,00 |
| 24.06.2024 | 26,18 | 26,54 | 25,82 | 26,27 | 0,36% | 245,00 |
| 21.06.2024 | 25,67 | 26,18 | 25,50 | 26,18 | 1,93% | 90,00 |
| 20.06.2024 | 25,13 | 26,01 | 24,69 | 25,68 | 2,76% | 2.221,00 |
| 19.06.2024 | 24,99 | 25,03 | 24,87 | 24,99 | -0,06% | 303,00 |
| 18.06.2024 | 25,15 | 25,59 | 24,43 | 25,01 | -0,30% | 2.324,00 |
| 17.06.2024 | 26,23 | 26,33 | 24,94 | 25,08 | -3,94% | 364,00 |
| 14.06.2024 | 26,77 | 27,06 | 25,82 | 26,11 | -2,14% | 130,00 |
| 13.06.2024 | 27,28 | 27,79 | 26,27 | 26,68 | -1,77% | 118,00 |
| 12.06.2024 | 26,17 | 28,93 | 26,03 | 27,16 | 4,12% | 1.410,00 |
| 11.06.2024 | 25,84 | 26,36 | 25,52 | 26,09 | 0,89% | 538,00 |
| 10.06.2024 | 25,60 | 26,25 | 24,96 | 25,86 | 1,95% | 568,00 |
| 07.06.2024 | 25,96 | 26,06 | 25,33 | 25,36 | -2,22% | 16,00 |
| 06.06.2024 | 26,24 | 26,55 | 25,88 | 25,94 | -0,99% | 1.027,00 |
| 05.06.2024 | 25,88 | 26,57 | 25,71 | 26,20 | 1,65% | 301,00 |
| 04.06.2024 | 26,35 | 26,56 | 25,52 | 25,77 | -2,39% | 931,00 |
| 03.06.2024 | 26,59 | 27,05 | 26,23 | 26,40 | 0,99% | 556,00 |
| 31.05.2024 | 26,21 | 26,60 | 25,65 | 26,14 | -0,57% | 165,00 |
| 30.05.2024 | 27,30 | 27,39 | 25,85 | 26,29 | -4,28% | 4.932,00 |
| 29.05.2024 | 27,42 | 28,07 | 26,94 | 27,47 | 0,07% | 1.010,00 |
| 28.05.2024 | 28,53 | 28,82 | 27,00 | 27,45 | -4,07% | 177,00 |
| 27.05.2024 | 28,61 | 28,64 | 28,36 | 28,61 | -0,12% | 637,00 |
| 24.05.2024 | 29,17 | 29,28 | 28,54 | 28,65 | -1,53% | 222,00 |
| 23.05.2024 | 29,83 | 29,96 | 28,60 | 29,09 | -1,59% | 373,00 |
| 22.05.2024 | 29,53 | 29,64 | 29,12 | 29,56 | 0,29% | 1.140,00 |
| 21.05.2024 | 29,87 | 30,02 | 29,14 | 29,48 | -1,07% | 2.525,00 |
| 20.05.2024 | 30,53 | 30,60 | 29,70 | 29,80 | -2,31% | 428,00 |
| 17.05.2024 | 30,76 | 30,83 | 30,23 | 30,50 | -0,72% | 609,00 |
| 16.05.2024 | 30,77 | 31,21 | 30,41 | 30,72 | 0,13% | 51,00 |
| 15.05.2024 | 31,07 | 31,69 | 30,40 | 30,68 | -1,38% | 191,00 |
| 14.05.2024 | 30,85 | 32,10 | 30,60 | 31,11 | 0,61% | 1.608,00 |
| 13.05.2024 | 30,01 | 31,47 | 29,83 | 30,92 | 3,24% | 819,00 |
| 10.05.2024 | 29,42 | 29,96 | 29,15 | 29,95 | 2,01% | 3.904,00 |
| 09.05.2024 | 29,82 | 29,89 | 29,19 | 29,36 | -1,53% | 656,00 |
| 08.05.2024 | 29,64 | 29,88 | 29,11 | 29,82 | 0,64% | 1.123,00 |
| 07.05.2024 | 30,60 | 30,75 | 29,38 | 29,63 | -3,33% | 151,00 |
| 06.05.2024 | 29,72 | 30,70 | 29,59 | 30,65 | 3,43% | 1.470,00 |
| 03.05.2024 | 29,08 | 30,20 | 28,75 | 29,63 | 2,42% | 1.047,00 |
| 02.05.2024 | 34,25 | 34,43 | 26,52 | 28,93 | -17,59% | 3.206,00 |