22,650€
-1,01%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,67 | 22,72 | 22,65 | 22,72 | -0,72% | - |
| 06.03.2026 | 23,31 | 23,32 | 22,70 | 22,88 | -0,04% | - |
| 05.03.2026 | 23,04 | 23,68 | 22,85 | 22,89 | -0,56% | - |
| 04.03.2026 | 22,98 | 23,31 | 22,68 | 23,02 | -1,22% | - |
| 03.03.2026 | 22,29 | 23,62 | 22,10 | 23,31 | 2,96% | 450,00 |
| 02.03.2026 | 22,37 | 22,98 | 22,07 | 22,64 | 1,41% | 100,00 |
| 27.02.2026 | 23,08 | 23,13 | 21,83 | 22,32 | -2,38% | 46,00 |
| 26.02.2026 | 22,24 | 23,39 | 22,24 | 22,87 | 2,76% | - |
| 25.02.2026 | 21,14 | 22,27 | 20,89 | 22,25 | 5,83% | - |
| 24.02.2026 | 20,65 | 21,92 | 20,51 | 21,03 | 1,45% | - |
| 23.02.2026 | 21,32 | 21,49 | 20,01 | 20,73 | -2,45% | - |
| 20.02.2026 | 20,95 | 22,58 | 20,64 | 21,25 | 2,86% | 263,00 |
| 19.02.2026 | 20,40 | 24,05 | 18,63 | 20,66 | 1,37% | 11.344,00 |
| 18.02.2026 | 19,49 | 20,70 | 19,40 | 20,38 | 5,27% | 1.286,00 |
| 17.02.2026 | 19,38 | 19,54 | 19,13 | 19,36 | -0,57% | 150,00 |
| 16.02.2026 | 19,30 | 19,64 | 19,30 | 19,47 | 1,98% | 74,00 |
| 13.02.2026 | 18,84 | 19,61 | 18,76 | 19,09 | 0,07% | 175,00 |
| 12.02.2026 | 19,77 | 19,89 | 18,71 | 19,08 | -2,50% | 210,00 |
| 11.02.2026 | 22,12 | 22,33 | 19,24 | 19,57 | -10,72% | 819,00 |
| 10.02.2026 | 21,34 | 22,04 | 21,34 | 21,92 | 3,47% | - |
| 09.02.2026 | 21,28 | 21,34 | 20,70 | 21,18 | 1,12% | 107,00 |
| 06.02.2026 | 21,00 | 21,57 | 20,24 | 20,95 | -3,86% | 1.194,00 |
| 05.02.2026 | 22,03 | 22,05 | 21,70 | 21,79 | -1,31% | 228,00 |
| 04.02.2026 | 21,88 | 22,56 | 20,92 | 22,08 | 0,96% | 30,00 |
| 03.02.2026 | 22,84 | 22,87 | 21,43 | 21,87 | -4,25% | 270,00 |
| 02.02.2026 | 23,16 | 23,96 | 22,60 | 22,84 | -2,23% | 275,00 |
| 30.01.2026 | 24,00 | 24,13 | 23,28 | 23,36 | -2,83% | 45,00 |
| 29.01.2026 | 25,30 | 25,46 | 23,63 | 24,04 | -4,59% | 677,00 |
| 28.01.2026 | 25,19 | 26,00 | 24,80 | 25,19 | 1,29% | 5.213,00 |
| 27.01.2026 | 25,47 | 26,06 | 24,52 | 24,87 | -1,78% | 12.123,00 |
| 26.01.2026 | 25,01 | 25,67 | 24,89 | 25,32 | -0,04% | 403,00 |
| 23.01.2026 | 25,01 | 25,60 | 24,85 | 25,33 | 1,62% | 610,00 |
| 22.01.2026 | 24,39 | 25,20 | 24,34 | 24,93 | 2,83% | 610,00 |
| 21.01.2026 | 24,22 | 24,86 | 23,94 | 24,24 | 0,27% | 922,00 |
| 20.01.2026 | 24,19 | 24,88 | 23,86 | 24,18 | -0,58% | 1.504,00 |
| 19.01.2026 | 24,31 | 24,34 | 24,18 | 24,32 | -1,24% | - |
| 16.01.2026 | 25,65 | 25,83 | 24,54 | 24,62 | -3,56% | 1.693,00 |
| 15.01.2026 | 26,21 | 29,43 | 25,50 | 25,53 | -2,54% | 2.103,00 |
| 14.01.2026 | 27,04 | 27,09 | 25,18 | 26,20 | -3,85% | 1.058,00 |
| 13.01.2026 | 28,30 | 28,43 | 27,24 | 27,25 | -4,69% | 795,00 |
| 12.01.2026 | 28,74 | 29,46 | 28,47 | 28,59 | -2,27% | 1.912,00 |
| 09.01.2026 | 29,76 | 29,97 | 29,12 | 29,25 | -1,60% | - |
| 08.01.2026 | 30,20 | 30,34 | 29,54 | 29,73 | -2,08% | 116,00 |
| 07.01.2026 | 28,36 | 30,47 | 28,26 | 30,36 | 6,79% | 398,00 |
| 06.01.2026 | 28,85 | 28,92 | 27,61 | 28,43 | -1,27% | 500,00 |
| 05.01.2026 | 29,28 | 29,65 | 28,75 | 28,79 | -0,79% | 235,00 |
| 02.01.2026 | 30,19 | 30,62 | 28,47 | 29,02 | -4,26% | 482,00 |
| 29.12.2025 | 30,38 | 30,60 | 30,13 | 30,31 | -2,74% | 7,00 |
| 23.12.2025 | 31,73 | 31,79 | 30,65 | 31,17 | -2,56% | 275,00 |
| 22.12.2025 | 31,59 | 32,15 | 31,35 | 31,99 | 1,67% | 250,00 |
| 19.12.2025 | 31,55 | 31,67 | 31,19 | 31,46 | -0,25% | 58,00 |
| 18.12.2025 | 31,13 | 31,86 | 31,10 | 31,54 | 1,35% | - |
| 17.12.2025 | 31,12 | 31,39 | 31,05 | 31,12 | 0,05% | 141,00 |
| 16.12.2025 | 31,16 | 31,37 | 30,77 | 31,11 | -0,91% | 202,00 |
| 15.12.2025 | 32,33 | 32,43 | 31,13 | 31,39 | -2,52% | 83,00 |
| 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 |