28,155€
-1,40%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 29,36 | 30,04 | 29,22 | 29,61 | 0,97% | - |
| 24.03.2025 | 28,57 | 29,52 | 28,45 | 29,33 | 3,92% | 1.364,00 |
| 21.03.2025 | 27,40 | 28,49 | 26,67 | 28,22 | 3,28% | 353,00 |
| 20.03.2025 | 27,72 | 28,05 | 27,30 | 27,33 | -0,89% | 3,00 |
| 19.03.2025 | 27,01 | 28,15 | 26,91 | 27,57 | 2,47% | - |
| 18.03.2025 | 27,23 | 27,27 | 26,57 | 26,91 | -1,45% | 10,00 |
| 17.03.2025 | 27,61 | 27,97 | 27,12 | 27,30 | -1,55% | 213,00 |
| 14.03.2025 | 26,85 | 28,05 | 26,65 | 27,73 | 3,82% | 219,00 |
| 13.03.2025 | 27,90 | 28,17 | 26,58 | 26,71 | -4,45% | 556,00 |
| 12.03.2025 | 27,65 | 28,22 | 27,38 | 27,96 | 1,21% | - |
| 11.03.2025 | 28,20 | 28,37 | 27,21 | 27,62 | -2,21% | 331,00 |
| 10.03.2025 | 29,23 | 29,28 | 27,92 | 28,25 | -3,81% | 763,00 |
| 07.03.2025 | 28,90 | 30,11 | 28,14 | 29,37 | 1,35% | 616,00 |
| 06.03.2025 | 29,76 | 29,77 | 28,38 | 28,98 | -2,82% | 1.003,00 |
| 05.03.2025 | 30,01 | 30,12 | 29,07 | 29,82 | -0,12% | 210,00 |
| 04.03.2025 | 30,11 | 30,19 | 29,12 | 29,85 | -0,20% | 334,00 |
| 03.03.2025 | 31,33 | 31,37 | 29,80 | 29,91 | -4,44% | 375,00 |
| 28.02.2025 | 31,14 | 31,34 | 30,74 | 31,30 | 0,51% | 95,00 |
| 27.02.2025 | 31,65 | 32,30 | 31,12 | 31,14 | -1,14% | 609,00 |
| 26.02.2025 | 32,01 | 32,63 | 31,43 | 31,50 | -0,77% | 1.518,00 |
| 25.02.2025 | 31,73 | 32,03 | 30,31 | 31,75 | -0,02% | 382,00 |
| 24.02.2025 | 31,88 | 32,13 | 30,09 | 31,75 | -0,42% | 536,00 |
| 21.02.2025 | 33,01 | 33,42 | 31,84 | 31,89 | -3,47% | 450,00 |
| 20.02.2025 | 35,85 | 36,24 | 32,92 | 33,03 | -7,38% | 196,00 |
| 19.02.2025 | 30,50 | 39,19 | 30,50 | 35,66 | 16,61% | 2.797,00 |
| 18.02.2025 | 30,63 | 30,82 | 29,55 | 30,58 | 0,34% | 488,00 |
| 17.02.2025 | 30,29 | 30,49 | 30,12 | 30,48 | 1,35% | 470,00 |
| 14.02.2025 | 32,00 | 33,00 | 30,07 | 30,07 | -6,03% | 62,00 |
| 13.02.2025 | 32,82 | 32,97 | 30,65 | 32,00 | -2,38% | 180,00 |
| 12.02.2025 | 32,20 | 33,49 | 31,72 | 32,78 | 1,98% | 10,00 |
| 11.02.2025 | 32,80 | 32,83 | 31,84 | 32,15 | -2,25% | 50,00 |
| 10.02.2025 | 32,32 | 33,36 | 32,22 | 32,89 | 2,64% | - |
| 07.02.2025 | 32,36 | 32,68 | 31,76 | 32,04 | -0,84% | 251,00 |
| 06.02.2025 | 34,11 | 34,42 | 32,12 | 32,31 | -4,79% | 50,00 |
| 05.02.2025 | 33,45 | 34,07 | 33,09 | 33,94 | 0,70% | - |
| 04.02.2025 | 33,68 | 34,04 | 32,98 | 33,70 | -0,01% | - |
| 03.02.2025 | 33,45 | 33,82 | 32,87 | 33,71 | -0,33% | 121,00 |
| 31.01.2025 | 34,08 | 34,74 | 33,47 | 33,82 | 0,03% | 10,00 |
| 30.01.2025 | 33,92 | 34,38 | 33,42 | 33,81 | -0,21% | 565,00 |
| 29.01.2025 | 35,41 | 35,61 | 33,56 | 33,88 | -3,96% | 10,00 |
| 28.01.2025 | 33,12 | 35,92 | 32,81 | 35,27 | 6,68% | 615,00 |
| 27.01.2025 | 31,29 | 33,56 | 30,26 | 33,06 | 3,47% | 480,00 |
| 24.01.2025 | 32,16 | 33,37 | 31,76 | 31,95 | -1,27% | 270,00 |
| 23.01.2025 | 31,63 | 32,37 | 30,94 | 32,36 | 2,65% | 731,00 |
| 22.01.2025 | 32,23 | 32,54 | 31,35 | 31,53 | -1,62% | 389,00 |
| 21.01.2025 | 31,67 | 32,24 | 31,50 | 32,05 | 1,73% | 494,00 |
| 20.01.2025 | 31,64 | 31,87 | 31,44 | 31,50 | -1,33% | 181,00 |
| 17.01.2025 | 32,91 | 33,55 | 31,86 | 31,93 | -2,68% | 266,00 |
| 16.01.2025 | 32,59 | 33,24 | 32,34 | 32,81 | 1,02% | 29,00 |
| 15.01.2025 | 31,52 | 32,82 | 31,42 | 32,48 | 3,41% | 684,00 |
| 14.01.2025 | 32,48 | 33,00 | 31,14 | 31,41 | -3,12% | 59,00 |
| 13.01.2025 | 32,80 | 32,80 | 31,78 | 32,42 | -1,38% | 505,00 |
| 10.01.2025 | 33,59 | 33,73 | 32,32 | 32,87 | -2,25% | 152,00 |
| 09.01.2025 | 33,65 | 33,68 | 33,55 | 33,63 | -0,03% | - |
| 08.01.2025 | 34,00 | 34,19 | 32,89 | 33,64 | -0,75% | 160,00 |
| 07.01.2025 | 33,42 | 35,29 | 33,36 | 33,89 | 1,38% | 50,00 |
| 06.01.2025 | 33,05 | 33,66 | 32,85 | 33,43 | 1,55% | 379,00 |
| 03.01.2025 | 32,42 | 33,34 | 32,29 | 32,92 | 1,87% | 66,00 |
| 02.01.2025 | 31,78 | 32,60 | 31,78 | 32,32 | 1,89% | 35,00 |
| 30.12.2024 | 31,82 | 32,11 | 31,63 | 31,72 | -0,94% | 89,00 |
| 27.12.2024 | 33,24 | 33,40 | 31,83 | 32,02 | -4,23% | 681,00 |
| 23.12.2024 | 34,04 | 34,16 | 32,96 | 33,43 | -1,07% | 270,00 |
| 20.12.2024 | 33,13 | 34,18 | 32,47 | 33,79 | 1,35% | 638,00 |
| 19.12.2024 | 33,74 | 34,47 | 32,71 | 33,34 | -1,54% | 578,00 |
| 18.12.2024 | 35,69 | 36,11 | 33,59 | 33,86 | -5,17% | 273,00 |
| 17.12.2024 | 35,48 | 35,79 | 34,54 | 35,71 | 0,71% | 946,00 |
| 16.12.2024 | 35,12 | 35,91 | 34,98 | 35,46 | 1,17% | 823,00 |
| 13.12.2024 | 36,92 | 36,97 | 34,97 | 35,05 | -4,70% | 817,00 |
| 12.12.2024 | 37,09 | 37,64 | 36,47 | 36,78 | -1,26% | 107,00 |
| 11.12.2024 | 36,10 | 37,71 | 36,01 | 37,25 | 3,11% | 140,00 |