16,805€
1,71%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 16,28 | 17,18 | 16,22 | 16,76 | 1,44% | 273,00 |
| 14.05.2026 | 16,15 | 16,79 | 15,96 | 16,52 | 3,23% | 201,00 |
| 13.05.2026 | 17,57 | 17,70 | 15,95 | 16,01 | -8,32% | 225,00 |
| 12.05.2026 | 17,38 | 17,83 | 17,26 | 17,46 | -0,30% | 200,00 |
| 11.05.2026 | 18,68 | 18,73 | 17,50 | 17,51 | -6,56% | 50,00 |
| 08.05.2026 | 20,30 | 20,41 | 18,25 | 18,74 | -6,15% | 1.418,00 |
| 07.05.2026 | 19,65 | 20,66 | 19,10 | 19,97 | 2,27% | 250,00 |
| 06.05.2026 | 19,51 | 19,78 | 18,52 | 19,53 | 1,31% | 147,00 |
| 05.05.2026 | 19,39 | 19,47 | 18,63 | 19,27 | -0,06% | - |
| 04.05.2026 | 19,22 | 19,87 | 19,08 | 19,29 | 11,36% | 32,00 |
| 30.04.2026 | 18,50 | 18,68 | 16,90 | 17,32 | -6,91% | 465,00 |
| 29.04.2026 | 18,71 | 18,82 | 18,41 | 18,60 | 0,66% | 30,00 |
| 28.04.2026 | 18,74 | 19,43 | 18,44 | 18,48 | -2,12% | - |
| 27.04.2026 | 18,90 | 19,38 | 18,57 | 18,88 | -0,22% | 1.257,00 |
| 24.04.2026 | 18,61 | 18,97 | 18,03 | 18,92 | 1,76% | 54,00 |
| 23.04.2026 | 18,60 | 19,45 | 17,92 | 18,60 | -0,13% | - |
| 22.04.2026 | 18,04 | 18,67 | 17,96 | 18,62 | 2,56% | 120,00 |
| 21.04.2026 | 18,51 | 19,12 | 18,13 | 18,16 | -1,61% | 220,00 |
| 20.04.2026 | 18,22 | 19,02 | 18,17 | 18,45 | 2,12% | 245,00 |
| 17.04.2026 | 17,91 | 18,73 | 17,89 | 18,07 | 0,70% | 282,00 |
| 16.04.2026 | 18,19 | 18,76 | 17,79 | 17,95 | -0,87% | 3,00 |
| 15.04.2026 | 17,56 | 18,22 | 17,50 | 18,10 | 3,25% | 375,00 |
| 14.04.2026 | 18,04 | 18,46 | 17,40 | 17,53 | -3,14% | 300,00 |
| 13.04.2026 | 17,09 | 18,16 | 17,09 | 18,10 | 5,37% | 547,00 |
| 10.04.2026 | 18,26 | 18,27 | 16,97 | 17,18 | -4,74% | 1.032,00 |
| 09.04.2026 | 19,78 | 19,83 | 17,82 | 18,03 | -8,65% | 26,00 |
| 08.04.2026 | 21,59 | 21,65 | 19,65 | 19,74 | -7,24% | 75,00 |
| 07.04.2026 | 21,30 | 21,40 | 20,77 | 21,28 | 1,33% | 1.949,00 |
| 02.04.2026 | 20,48 | 21,02 | 20,30 | 21,00 | 1,30% | - |
| 01.04.2026 | 20,95 | 21,04 | 20,18 | 20,73 | -0,60% | - |
| 31.03.2026 | 20,93 | 21,20 | 20,52 | 20,86 | 0,97% | - |
| 30.03.2026 | 20,21 | 20,95 | 20,21 | 20,66 | 1,47% | - |
| 27.03.2026 | 20,89 | 20,97 | 20,01 | 20,36 | -2,12% | 24,00 |
| 26.03.2026 | 20,62 | 21,26 | 20,42 | 20,80 | -0,07% | 66,00 |
| 25.03.2026 | 21,01 | 21,60 | 20,44 | 20,81 | -1,75% | - |
| 24.03.2026 | 22,42 | 22,48 | 21,07 | 21,18 | -5,53% | 140,00 |
| 23.03.2026 | 21,65 | 22,59 | 21,59 | 22,42 | 1,22% | - |
| 20.03.2026 | 22,29 | 22,36 | 21,72 | 22,15 | -0,36% | - |
| 19.03.2026 | 21,97 | 22,71 | 21,73 | 22,23 | 0,93% | 60,00 |
| 18.03.2026 | 22,20 | 22,25 | 21,78 | 22,03 | -0,74% | - |
| 17.03.2026 | 22,24 | 23,32 | 22,14 | 22,19 | -1,47% | 26,00 |
| 16.03.2026 | 22,62 | 22,71 | 22,15 | 22,52 | 1,40% | 250,00 |
| 13.03.2026 | 21,81 | 22,70 | 21,76 | 22,21 | 1,49% | 111,00 |
| 12.03.2026 | 21,97 | 22,61 | 21,81 | 21,89 | -0,32% | 2.447,00 |
| 11.03.2026 | 22,15 | 22,52 | 21,74 | 21,96 | -3,66% | 10,00 |
| 10.03.2026 | 22,81 | 22,95 | 22,70 | 22,79 | 0,60% | - |
| 09.03.2026 | 22,67 | 23,05 | 22,38 | 22,66 | -0,98% | 50,00 |
| 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 | -4,19% | 482,00 |
| 30.12.2025 | 30,25 | 30,44 | 30,15 | 30,29 | -0,07% | 212,00 |
| 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 |