22,160€
-3,69%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 23,06 | 23,14 | 22,02 | 22,56 | -1,98% | - |
| 20.07.2026 | 22,85 | 23,19 | 22,28 | 23,01 | 0,97% | 440,00 |
| 17.07.2026 | 22,59 | 23,23 | 22,39 | 22,79 | -0,50% | 200,00 |
| 16.07.2026 | 22,09 | 23,07 | 21,85 | 22,91 | 1,28% | 70,00 |
| 15.07.2026 | 22,21 | 22,72 | 22,11 | 22,62 | 2,87% | 60,00 |
| 14.07.2026 | 22,97 | 23,01 | 21,51 | 21,99 | -5,48% | 90,00 |
| 13.07.2026 | 21,96 | 23,52 | 21,91 | 23,26 | 5,06% | 616,00 |
| 10.07.2026 | 21,99 | 22,91 | 21,91 | 22,14 | 1,03% | 480,00 |
| 09.07.2026 | 21,34 | 21,93 | 20,41 | 21,92 | 3,20% | 248,00 |
| 08.07.2026 | 21,59 | 21,61 | 20,93 | 21,24 | -2,28% | 794,00 |
| 07.07.2026 | 21,14 | 22,11 | 20,85 | 21,73 | 1,52% | 612,00 |
| 06.07.2026 | 21,61 | 21,66 | 20,84 | 21,41 | -0,90% | 11,00 |
| 03.07.2026 | 21,53 | 21,62 | 21,47 | 21,60 | 0,49% | 100,00 |
| 02.07.2026 | 20,85 | 21,56 | 20,62 | 21,50 | 2,77% | 23,00 |
| 01.07.2026 | 20,03 | 21,30 | 19,96 | 20,92 | 3,08% | 260,00 |
| 30.06.2026 | 19,82 | 20,64 | 19,45 | 20,29 | 3,71% | 744,00 |
| 29.06.2026 | 19,52 | 20,01 | 19,31 | 19,57 | 3,23% | 275,00 |
| 26.06.2026 | 17,88 | 19,15 | 17,86 | 18,95 | 3,48% | 257,00 |
| 25.06.2026 | 18,69 | 18,72 | 17,82 | 18,32 | -0,95% | 1.060,00 |
| 24.06.2026 | 18,14 | 19,20 | 17,99 | 18,49 | 2,40% | - |
| 23.06.2026 | 17,08 | 18,30 | 16,90 | 18,06 | 5,29% | 9,00 |
| 22.06.2026 | 18,26 | 18,40 | 17,03 | 17,15 | -6,13% | - |
| 19.06.2026 | 18,21 | 18,28 | 18,18 | 18,27 | -0,15% | - |
| 18.06.2026 | 19,03 | 19,26 | 17,92 | 18,30 | -5,33% | 540,00 |
| 17.06.2026 | 19,75 | 19,82 | 18,83 | 19,33 | -3,29% | 282,00 |
| 16.06.2026 | 20,14 | 20,60 | 19,58 | 19,99 | -1,06% | 119,00 |
| 15.06.2026 | 21,08 | 21,14 | 19,84 | 20,20 | -2,74% | 309,00 |
| 12.06.2026 | 20,42 | 21,05 | 19,87 | 20,77 | 2,09% | 100,00 |
| 11.06.2026 | 20,46 | 20,91 | 19,54 | 20,35 | -2,21% | - |
| 10.06.2026 | 20,71 | 20,92 | 19,81 | 20,81 | 0,85% | 892,00 |
| 09.06.2026 | 21,31 | 21,61 | 20,54 | 20,63 | -1,32% | - |
| 08.06.2026 | 21,46 | 21,78 | 20,64 | 20,91 | -3,22% | 674,00 |
| 05.06.2026 | 20,95 | 21,84 | 20,85 | 21,60 | 1,38% | 714,00 |
| 04.06.2026 | 20,64 | 21,91 | 20,36 | 21,31 | 3,60% | 876,00 |
| 03.06.2026 | 22,91 | 23,01 | 20,38 | 20,57 | -9,98% | 649,00 |
| 02.06.2026 | 23,80 | 23,99 | 21,76 | 22,85 | -4,05% | 2.457,00 |
| 01.06.2026 | 20,20 | 23,85 | 20,11 | 23,81 | 18,96% | 2.259,00 |
| 29.05.2026 | 18,94 | 20,17 | 18,78 | 20,02 | 5,62% | 219,00 |
| 28.05.2026 | 18,58 | 19,46 | 18,50 | 18,95 | 2,09% | 5,00 |
| 27.05.2026 | 18,63 | 18,92 | 18,29 | 18,56 | -1,33% | 170,00 |
| 26.05.2026 | 18,53 | 19,23 | 17,90 | 18,81 | 1,06% | 278,00 |
| 25.05.2026 | 18,62 | 18,64 | 18,59 | 18,62 | 1,22% | - |
| 22.05.2026 | 18,26 | 18,80 | 18,18 | 18,39 | 1,38% | 20,00 |
| 21.05.2026 | 18,35 | 18,37 | 17,68 | 18,14 | -0,63% | - |
| 20.05.2026 | 18,75 | 18,88 | 17,56 | 18,26 | -2,01% | - |
| 19.05.2026 | 18,02 | 19,23 | 18,01 | 18,63 | 3,85% | 575,00 |
| 18.05.2026 | 16,67 | 18,02 | 16,63 | 17,94 | 7,04% | - |
| 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 |