32,225€
-0,57%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,39 | 33,01 | 32,06 | 32,20 | -1,11% | 315,00 |
| 11.12.2025 | 34,63 | 35,00 | 32,45 | 32,56 | -8,82% | 1.374,00 |
| 10.12.2025 | 37,00 | 37,15 | 35,55 | 35,71 | -2,86% | 637,00 |
| 09.12.2025 | 37,02 | 37,63 | 36,76 | 36,76 | -0,78% | 993,00 |
| 08.12.2025 | 35,27 | 37,16 | 35,18 | 37,05 | 5,29% | 2.749,00 |
| 05.12.2025 | 33,89 | 35,77 | 33,85 | 35,19 | 3,68% | 91,00 |
| 04.12.2025 | 33,82 | 34,10 | 33,29 | 33,94 | 0,95% | - |
| 03.12.2025 | 35,23 | 35,30 | 33,13 | 33,62 | -4,03% | - |
| 02.12.2025 | 34,43 | 35,80 | 34,37 | 35,03 | 2,11% | 2.089,00 |
| 01.12.2025 | 34,79 | 35,18 | 34,31 | 34,31 | -1,69% | - |
| 28.11.2025 | 35,36 | 35,76 | 34,82 | 34,90 | -1,52% | 9,00 |
| 27.11.2025 | 35,44 | 35,52 | 35,42 | 35,44 | -0,56% | - |
| 26.11.2025 | 36,61 | 36,71 | 35,49 | 35,64 | -2,94% | 794,00 |
| 25.11.2025 | 35,79 | 36,92 | 35,35 | 36,72 | 2,13% | 3.184,00 |
| 24.11.2025 | 36,15 | 36,50 | 35,78 | 35,95 | 0,45% | 295,00 |
| 21.11.2025 | 34,77 | 35,97 | 34,16 | 35,79 | 2,64% | 788,00 |
| 20.11.2025 | 36,41 | 36,46 | 34,76 | 34,87 | -2,31% | 2.621,00 |
| 19.11.2025 | 36,40 | 36,69 | 35,65 | 35,70 | -2,51% | 177,00 |
| 18.11.2025 | 35,51 | 36,87 | 35,31 | 36,62 | 1,44% | 747,00 |
| 17.11.2025 | 37,47 | 37,69 | 35,98 | 36,10 | -3,48% | - |
| 14.11.2025 | 36,94 | 37,63 | 36,00 | 37,40 | 2,12% | 956,00 |
| 13.11.2025 | 39,48 | 39,75 | 36,60 | 36,62 | -6,85% | 2.849,00 |
| 12.11.2025 | 38,39 | 39,77 | 38,05 | 39,32 | 3,37% | 301,00 |
| 11.11.2025 | 36,57 | 38,53 | 36,21 | 38,04 | 3,79% | 1.395,00 |
| 10.11.2025 | 35,24 | 37,30 | 34,73 | 36,65 | 5,41% | 2.419,00 |
| 07.11.2025 | 33,15 | 35,17 | 32,39 | 34,77 | 4,27% | 975,00 |
| 06.11.2025 | 25,54 | 34,10 | 25,24 | 33,34 | 30,01% | 3.443,00 |
| 05.11.2025 | 25,10 | 25,72 | 24,94 | 25,65 | 1,85% | 520,00 |
| 04.11.2025 | 25,96 | 26,27 | 24,87 | 25,18 | -3,47% | 780,00 |
| 03.11.2025 | 26,00 | 26,57 | 25,97 | 26,09 | 0,99% | 172,00 |
| 31.10.2025 | 25,84 | 26,05 | 25,55 | 25,83 | 0,27% | 217,00 |
| 30.10.2025 | 25,45 | 25,89 | 25,35 | 25,76 | 0,23% | 100,00 |
| 29.10.2025 | 26,47 | 26,50 | 25,59 | 25,70 | -2,41% | 80,00 |
| 28.10.2025 | 26,64 | 26,80 | 26,23 | 26,34 | -1,39% | 250,00 |
| 27.10.2025 | 27,49 | 28,80 | 26,70 | 26,71 | -2,29% | 21.183,00 |
| 24.10.2025 | 26,87 | 27,75 | 26,80 | 27,33 | 2,17% | 1.871,00 |
| 23.10.2025 | 26,40 | 26,96 | 26,08 | 26,75 | 1,56% | 590,00 |
| 22.10.2025 | 25,67 | 26,38 | 25,61 | 26,34 | 2,39% | 238,00 |
| 21.10.2025 | 25,11 | 25,90 | 25,07 | 25,73 | 2,49% | 299,00 |
| 20.10.2025 | 24,24 | 25,10 | 24,12 | 25,10 | 7,22% | 693,00 |
| 17.10.2025 | 23,55 | 23,58 | 23,35 | 23,41 | 0,43% | - |
| 16.10.2025 | 23,80 | 24,08 | 23,26 | 23,31 | -1,83% | 90,00 |
| 15.10.2025 | 24,35 | 24,48 | 23,49 | 23,75 | -1,88% | 351,00 |
| 14.10.2025 | 24,41 | 24,47 | 24,08 | 24,20 | -1,81% | - |
| 13.10.2025 | 24,80 | 25,02 | 24,56 | 24,65 | 0,41% | 625,00 |
| 10.10.2025 | 25,84 | 26,03 | 24,43 | 24,55 | -4,96% | 1.186,00 |
| 09.10.2025 | 25,41 | 26,00 | 25,22 | 25,83 | 1,61% | 1.908,00 |
| 08.10.2025 | 25,42 | 25,66 | 25,12 | 25,42 | 0,28% | 1.408,00 |
| 07.10.2025 | 25,77 | 26,05 | 24,95 | 25,35 | -1,86% | 1.621,00 |
| 06.10.2025 | 25,73 | 26,43 | 25,15 | 25,83 | -0,12% | 1.428,00 |
| 03.10.2025 | 26,24 | 26,40 | 25,76 | 25,86 | -0,82% | - |
| 02.10.2025 | 26,15 | 26,31 | 25,89 | 26,07 | -0,19% | 115,00 |
| 01.10.2025 | 25,77 | 26,29 | 25,61 | 26,12 | 0,89% | 100,00 |
| 30.09.2025 | 26,03 | 26,15 | 25,11 | 25,89 | -0,54% | 793,00 |
| 29.09.2025 | 26,54 | 26,73 | 25,98 | 26,03 | -2,25% | 433,00 |
| 26.09.2025 | 26,93 | 27,11 | 26,45 | 26,63 | -1,33% | 13,00 |
| 25.09.2025 | 27,65 | 27,68 | 26,73 | 26,99 | -2,10% | 400,00 |
| 24.09.2025 | 28,32 | 28,56 | 27,31 | 27,57 | -2,39% | 3.198,00 |
| 23.09.2025 | 28,55 | 28,71 | 28,20 | 28,25 | -1,03% | 196,00 |
| 22.09.2025 | 27,81 | 28,93 | 27,50 | 28,54 | 2,92% | - |
| 19.09.2025 | 28,17 | 28,42 | 27,60 | 27,73 | -1,32% | - |
| 18.09.2025 | 26,85 | 28,16 | 26,79 | 28,10 | 5,36% | 268,00 |
| 17.09.2025 | 26,12 | 27,17 | 26,10 | 26,67 | 2,14% | - |
| 16.09.2025 | 26,19 | 26,32 | 25,61 | 26,11 | 0,08% | 511,00 |
| 15.09.2025 | 26,29 | 26,38 | 25,95 | 26,09 | -0,48% | 262,00 |
| 12.09.2025 | 26,88 | 27,02 | 26,03 | 26,22 | -1,63% | 392,00 |
| 11.09.2025 | 26,55 | 26,77 | 26,39 | 26,65 | -4,70% | - |
| 09.09.2025 | 27,24 | 27,97 | 27,09 | 27,97 | 2,44% | 655,00 |
| 08.09.2025 | 25,55 | 27,30 | 25,49 | 27,30 | 4,72% | 4.491,00 |
| 05.09.2025 | 25,74 | 26,39 | 25,51 | 26,07 | 1,54% | 3.055,00 |
| 04.09.2025 | 26,44 | 26,51 | 25,32 | 25,68 | -2,73% | 762,00 |
| 03.09.2025 | 26,42 | 26,56 | 25,84 | 26,40 | 0,11% | 15,00 |
| 02.09.2025 | 26,27 | 26,59 | 25,98 | 26,37 | 0,08% | 153,00 |
| 01.09.2025 | 26,24 | 26,38 | 26,15 | 26,35 | 0,11% | 1,00 |
| 29.08.2025 | 26,28 | 26,71 | 26,14 | 26,32 | 0,04% | 75,00 |
| 28.08.2025 | 25,27 | 26,45 | 25,21 | 26,31 | 3,54% | 380,00 |
| 27.08.2025 | 24,65 | 25,66 | 24,65 | 25,41 | 3,19% | 2.018,00 |
| 26.08.2025 | 24,98 | 25,11 | 24,52 | 24,62 | -1,95% | - |
| 25.08.2025 | 25,47 | 25,52 | 25,11 | 25,11 | -1,28% | 73,00 |
| 22.08.2025 | 25,01 | 25,71 | 24,88 | 25,44 | 1,80% | 295,00 |
| 21.08.2025 | 24,92 | 25,04 | 24,53 | 24,99 | 0,44% | 1.854,00 |
| 20.08.2025 | 25,42 | 25,50 | 24,64 | 24,88 | -2,55% | - |
| 19.08.2025 | 25,62 | 26,05 | 25,27 | 25,53 | -0,53% | - |
| 18.08.2025 | 25,36 | 25,78 | 25,18 | 25,66 | 1,34% | 6,00 |
| 15.08.2025 | 25,51 | 26,10 | 25,23 | 25,32 | -0,82% | 60,00 |
| 14.08.2025 | 25,34 | 25,94 | 24,99 | 25,53 | 0,63% | 2.554,00 |
| 13.08.2025 | 24,16 | 25,40 | 23,98 | 25,37 | 5,01% | 723,00 |
| 12.08.2025 | 23,93 | 24,24 | 23,55 | 24,16 | 1,24% | 1.135,00 |
| 11.08.2025 | 24,95 | 25,08 | 23,84 | 23,87 | -4,31% | 303,00 |
| 08.08.2025 | 25,10 | 26,20 | 24,43 | 24,94 | -0,26% | 957,00 |
| 07.08.2025 | 23,17 | 27,82 | 23,15 | 25,01 | 8,20% | 1.318,00 |
| 06.08.2025 | 23,88 | 24,14 | 22,88 | 23,11 | -3,10% | 260,00 |
| 05.08.2025 | 24,43 | 24,53 | 23,78 | 23,85 | -1,81% | 75,00 |
| 04.08.2025 | 23,89 | 24,41 | 23,81 | 24,29 | 2,14% | 357,00 |
| 01.08.2025 | 24,09 | 24,09 | 23,42 | 23,78 | -1,57% | - |
| 31.07.2025 | 25,37 | 25,43 | 24,07 | 24,16 | -3,55% | - |
| 30.07.2025 | 25,16 | 25,47 | 24,63 | 25,05 | -0,10% | 422,00 |
| 29.07.2025 | 26,54 | 26,75 | 25,07 | 25,08 | -5,22% | 60,00 |
| 28.07.2025 | 25,41 | 26,80 | 25,37 | 26,46 | 4,92% | 28,00 |
| 25.07.2025 | 25,18 | 25,64 | 25,08 | 25,22 | 0,52% | 10,00 |