27,585€
-2,34%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 37,09 | 37,92 | 36,06 | 36,12 | -3,36% | 1.381,00 |
| 09.12.2024 | 38,57 | 39,05 | 37,22 | 37,38 | -2,91% | 752,00 |
| 06.12.2024 | 37,32 | 38,73 | 37,18 | 38,50 | 3,18% | 244,00 |
| 05.12.2024 | 38,67 | 38,67 | 37,21 | 37,31 | -3,74% | 1.573,00 |
| 04.12.2024 | 36,62 | 39,26 | 36,62 | 38,76 | 5,58% | 134,00 |
| 03.12.2024 | 37,07 | 37,21 | 36,34 | 36,71 | -0,64% | 127,00 |
| 02.12.2024 | 35,91 | 37,59 | 35,61 | 36,95 | 3,20% | 1.549,00 |
| 29.11.2024 | 35,08 | 35,94 | 34,88 | 35,80 | 1,94% | 114,00 |
| 28.11.2024 | 35,25 | 35,44 | 35,00 | 35,12 | -0,04% | 483,00 |
| 27.11.2024 | 35,91 | 35,92 | 34,66 | 35,14 | -2,24% | 23,00 |
| 26.11.2024 | 36,48 | 36,73 | 35,75 | 35,94 | -1,71% | 63,00 |
| 25.11.2024 | 36,97 | 37,37 | 36,35 | 36,57 | -1,24% | 710,00 |
| 22.11.2024 | 36,79 | 38,16 | 36,60 | 37,03 | 0,71% | 1.045,00 |
| 21.11.2024 | 34,13 | 36,92 | 34,04 | 36,77 | 7,25% | 600,00 |
| 20.11.2024 | 34,89 | 35,56 | 33,82 | 34,28 | -1,27% | 203,00 |
| 19.11.2024 | 34,57 | 34,79 | 33,63 | 34,72 | 0,59% | 348,00 |
| 18.11.2024 | 34,83 | 35,08 | 34,07 | 34,52 | -0,45% | 1.735,00 |
| 15.11.2024 | 35,39 | 35,67 | 34,02 | 34,67 | -2,89% | 500,00 |
| 14.11.2024 | 37,79 | 38,15 | 35,70 | 35,70 | -5,72% | 426,00 |
| 13.11.2024 | 37,67 | 39,38 | 37,56 | 37,87 | 0,62% | 841,00 |
| 12.11.2024 | 37,88 | 38,33 | 37,36 | 37,63 | -0,38% | 554,00 |
| 11.11.2024 | 38,16 | 38,61 | 35,48 | 37,78 | -0,68% | 2.202,00 |
| 08.11.2024 | 38,58 | 38,67 | 37,76 | 38,04 | -1,14% | 490,00 |
| 07.11.2024 | 37,82 | 40,01 | 36,45 | 38,48 | 1,88% | 2.032,00 |
| 06.11.2024 | 36,62 | 38,81 | 36,03 | 37,77 | 6,85% | 2.863,00 |
| 05.11.2024 | 33,91 | 35,50 | 33,47 | 35,35 | 4,56% | 1.012,00 |
| 04.11.2024 | 33,58 | 34,27 | 32,62 | 33,81 | -0,07% | 1.589,00 |
| 01.11.2024 | 32,86 | 34,76 | 32,85 | 33,83 | 3,06% | 499,00 |
| 31.10.2024 | 32,30 | 33,07 | 32,01 | 32,83 | 1,05% | 2.732,00 |
| 30.10.2024 | 31,76 | 32,99 | 31,12 | 32,49 | 2,23% | 476,00 |
| 29.10.2024 | 30,94 | 31,91 | 30,66 | 31,78 | 2,98% | 502,00 |
| 28.10.2024 | 30,13 | 31,10 | 29,98 | 30,86 | 3,09% | 700,00 |
| 25.10.2024 | 29,59 | 30,07 | 29,47 | 29,93 | 1,30% | 210,00 |
| 24.10.2024 | 28,60 | 29,77 | 28,57 | 29,55 | 3,92% | 474,00 |
| 23.10.2024 | 28,71 | 28,90 | 28,18 | 28,43 | -1,25% | 150,00 |
| 22.10.2024 | 28,58 | 28,90 | 28,32 | 28,79 | 0,37% | 150,00 |
| 21.10.2024 | 29,25 | 29,32 | 28,30 | 28,69 | -0,74% | 820,00 |
| 18.10.2024 | 28,48 | 29,63 | 28,31 | 28,90 | 1,62% | 617,00 |
| 17.10.2024 | 28,66 | 29,10 | 28,13 | 28,44 | -0,77% | 575,00 |
| 16.10.2024 | 28,52 | 28,79 | 28,10 | 28,66 | 0,61% | 353,00 |