25,325€
-0,80%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 25,82 | 25,88 | 24,97 | 25,09 | -2,41% | - |
| 23.07.2025 | 24,96 | 25,73 | 24,37 | 25,71 | 3,30% | 1.247,00 |
| 22.07.2025 | 24,74 | 25,39 | 24,66 | 24,89 | 0,48% | 251,00 |
| 21.07.2025 | 24,79 | 25,30 | 24,66 | 24,77 | -0,08% | - |
| 18.07.2025 | 24,54 | 24,98 | 24,34 | 24,79 | 0,77% | 22,00 |
| 17.07.2025 | 24,91 | 25,15 | 24,32 | 24,60 | -1,09% | 57,00 |
| 16.07.2025 | 24,61 | 25,04 | 24,23 | 24,87 | 0,65% | 446,00 |
| 15.07.2025 | 25,01 | 25,36 | 24,69 | 24,71 | -0,92% | 131,00 |
| 14.07.2025 | 24,44 | 25,82 | 24,37 | 24,94 | 1,59% | 12,00 |
| 11.07.2025 | 26,06 | 26,08 | 24,52 | 24,55 | -5,94% | 34,00 |
| 10.07.2025 | 26,54 | 26,72 | 25,71 | 26,10 | -1,99% | 300,00 |
| 09.07.2025 | 26,69 | 26,83 | 26,32 | 26,63 | -0,21% | 30,00 |
| 08.07.2025 | 26,64 | 26,88 | 26,40 | 26,68 | 0,30% | - |
| 07.07.2025 | 25,77 | 26,69 | 25,67 | 26,60 | 3,52% | - |
| 04.07.2025 | 25,80 | 25,81 | 25,68 | 25,70 | -0,94% | - |
| 03.07.2025 | 25,58 | 26,24 | 25,54 | 25,94 | 1,57% | 15,00 |
| 02.07.2025 | 25,93 | 26,08 | 25,29 | 25,54 | -1,12% | - |
| 01.07.2025 | 25,29 | 26,18 | 25,04 | 25,83 | 1,77% | - |
| 30.06.2025 | 24,87 | 25,67 | 24,73 | 25,38 | 2,50% | 122,00 |
| 27.06.2025 | 24,32 | 24,82 | 24,16 | 24,76 | 2,06% | 5,00 |
| 26.06.2025 | 24,16 | 24,48 | 23,82 | 24,26 | 0,50% | 170,00 |
| 25.06.2025 | 24,86 | 25,07 | 23,95 | 24,14 | -2,80% | 465,00 |
| 24.06.2025 | 24,49 | 25,11 | 24,36 | 24,84 | 2,43% | 118,00 |
| 23.06.2025 | 24,45 | 24,69 | 23,86 | 24,25 | -1,12% | - |
| 20.06.2025 | 26,10 | 26,62 | 23,98 | 24,52 | -5,36% | 10,00 |
| 19.06.2025 | 26,19 | 26,21 | 25,89 | 25,91 | -1,37% | - |
| 18.06.2025 | 26,09 | 26,54 | 26,00 | 26,27 | 0,63% | 18,00 |
| 17.06.2025 | 26,23 | 26,44 | 25,81 | 26,11 | -0,82% | - |
| 16.06.2025 | 25,57 | 26,37 | 25,37 | 26,32 | 3,28% | 264,00 |
| 13.06.2025 | 26,09 | 26,26 | 25,34 | 25,49 | -3,50% | 111,00 |
| 12.06.2025 | 26,88 | 26,96 | 26,21 | 26,41 | -2,33% | - |
| 11.06.2025 | 27,44 | 27,57 | 27,01 | 27,04 | -1,74% | - |
| 10.06.2025 | 27,94 | 28,01 | 27,28 | 27,52 | -1,49% | 369,00 |
| 09.06.2025 | 28,11 | 28,37 | 27,90 | 27,94 | -1,04% | - |
| 06.06.2025 | 27,89 | 28,49 | 27,88 | 28,23 | 1,55% | - |
| 05.06.2025 | 27,70 | 28,59 | 27,48 | 27,80 | 0,27% | 842,00 |
| 04.06.2025 | 28,03 | 28,16 | 27,65 | 27,73 | -1,07% | 386,00 |
| 03.06.2025 | 27,30 | 28,16 | 27,11 | 28,03 | 2,75% | 80,00 |
| 02.06.2025 | 27,50 | 27,94 | 27,06 | 27,28 | -1,69% | 21,00 |
| 30.05.2025 | 27,61 | 27,93 | 27,27 | 27,75 | 0,84% | 240,00 |
| 29.05.2025 | 28,26 | 28,32 | 27,39 | 27,52 | -0,49% | - |
| 28.05.2025 | 27,81 | 28,11 | 27,53 | 27,65 | -0,43% | 75,00 |
| 27.05.2025 | 27,31 | 28,08 | 27,25 | 27,77 | 1,42% | 587,00 |
| 26.05.2025 | 27,18 | 27,41 | 27,18 | 27,38 | 1,44% | - |
| 23.05.2025 | 27,70 | 27,77 | 26,93 | 26,99 | -3,04% | 200,00 |
| 22.05.2025 | 27,52 | 28,09 | 27,34 | 27,84 | 1,24% | 193,00 |
| 21.05.2025 | 28,23 | 28,28 | 27,49 | 27,50 | -3,46% | 380,00 |
| 20.05.2025 | 28,51 | 28,77 | 28,29 | 28,48 | -0,63% | 306,00 |
| 19.05.2025 | 28,72 | 29,08 | 28,16 | 28,66 | -1,63% | 40,00 |
| 16.05.2025 | 29,50 | 29,70 | 28,96 | 29,14 | -1,50% | - |
| 15.05.2025 | 29,37 | 29,70 | 28,43 | 29,58 | 0,05% | 27,00 |
| 14.05.2025 | 29,48 | 30,07 | 29,15 | 29,57 | 0,61% | 50,00 |
| 13.05.2025 | 28,93 | 29,60 | 28,60 | 29,39 | 1,10% | 2.586,00 |
| 12.05.2025 | 28,82 | 29,80 | 28,49 | 29,07 | 3,42% | 201,00 |
| 09.05.2025 | 28,58 | 28,79 | 27,84 | 28,11 | -1,58% | 49,00 |
| 08.05.2025 | 27,20 | 29,49 | 27,18 | 28,56 | 6,11% | 265,00 |
| 07.05.2025 | 27,12 | 27,39 | 26,41 | 26,91 | -0,30% | 1.805,00 |
| 06.05.2025 | 27,20 | 27,38 | 26,74 | 26,99 | -1,33% | 612,00 |
| 05.05.2025 | 27,44 | 27,92 | 27,18 | 27,36 | -1,23% | 18,00 |
| 02.05.2025 | 27,69 | 27,92 | 27,44 | 27,70 | 1,04% | 139,00 |
| 30.04.2025 | 27,15 | 27,45 | 26,44 | 27,41 | 0,44% | - |
| 29.04.2025 | 27,24 | 27,63 | 26,96 | 27,29 | 0,55% | - |
| 28.04.2025 | 27,38 | 27,87 | 26,85 | 27,14 | -1,58% | 25,00 |
| 25.04.2025 | 27,21 | 27,66 | 26,88 | 27,58 | 2,22% | 10,00 |
| 24.04.2025 | 25,99 | 27,22 | 25,72 | 26,98 | 3,21% | - |
| 23.04.2025 | 24,11 | 26,49 | 24,05 | 26,14 | 11,64% | 118,00 |
| 22.04.2025 | 22,34 | 23,64 | 22,27 | 23,41 | 0,24% | 174,00 |
| 17.04.2025 | 23,92 | 24,04 | 23,07 | 23,36 | -1,25% | - |
| 16.04.2025 | 23,56 | 24,04 | 22,97 | 23,65 | -2,73% | - |
| 15.04.2025 | 23,85 | 24,64 | 23,83 | 24,32 | 1,78% | 419,00 |
| 14.04.2025 | 24,08 | 24,51 | 23,28 | 23,89 | 0,31% | - |
| 11.04.2025 | 24,46 | 24,60 | 23,10 | 23,82 | -2,38% | 12,00 |
| 10.04.2025 | 25,42 | 25,49 | 23,94 | 24,40 | -5,00% | - |
| 09.04.2025 | 22,84 | 26,15 | 22,68 | 25,68 | 9,37% | 197,00 |
| 08.04.2025 | 23,88 | 24,94 | 23,16 | 23,48 | -1,01% | - |
| 07.04.2025 | 22,89 | 25,04 | 21,98 | 23,72 | -1,70% | 1.159,00 |
| 04.04.2025 | 25,16 | 25,37 | 23,54 | 24,13 | -4,89% | 189,00 |
| 03.04.2025 | 25,91 | 26,04 | 24,32 | 25,37 | -6,68% | 219,00 |
| 02.04.2025 | 26,72 | 27,64 | 26,09 | 27,19 | 1,36% | 1,00 |
| 01.04.2025 | 26,52 | 27,03 | 26,40 | 26,82 | 0,62% | 12,00 |
| 31.03.2025 | 26,92 | 26,98 | 25,99 | 26,66 | -1,66% | 230,00 |
| 28.03.2025 | 28,13 | 28,39 | 26,87 | 27,11 | -3,90% | 100,00 |
| 27.03.2025 | 29,20 | 29,36 | 28,18 | 28,21 | -3,44% | - |
| 26.03.2025 | 29,56 | 29,76 | 28,76 | 29,21 | -1,35% | 6,00 |