35,093$
-6,32%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 37,64 | 37,87 | 34,80 | 35,02 | -6,51% | 399.341,00 |
| 17.12.2024 | 36,96 | 37,58 | 36,31 | 37,46 | 0,46% | 320.217,00 |
| 16.12.2024 | 36,73 | 37,65 | 36,73 | 37,29 | 1,28% | 340.504,00 |
| 13.12.2024 | 38,52 | 38,52 | 36,67 | 36,82 | -4,29% | 307.115,00 |
| 12.12.2024 | 38,87 | 39,70 | 38,17 | 38,47 | -1,46% | 208.147,00 |
| 11.12.2024 | 38,44 | 39,57 | 38,29 | 39,04 | 2,93% | 277.816,00 |
| 10.12.2024 | 39,08 | 39,98 | 37,92 | 37,93 | -3,78% | 342.041,00 |
| 09.12.2024 | 40,46 | 41,30 | 39,24 | 39,42 | -3,03% | 346.300,00 |
| 06.12.2024 | 40,07 | 41,00 | 39,91 | 40,65 | 3,04% | 440.337,00 |
| 05.12.2024 | 40,77 | 40,97 | 39,34 | 39,45 | -3,14% | 499.757,00 |
| 04.12.2024 | 38,96 | 41,46 | 38,95 | 40,73 | 5,49% | 619.105,00 |
| 03.12.2024 | 38,70 | 39,14 | 38,22 | 38,61 | -0,64% | 391.040,00 |
| 02.12.2024 | 37,87 | 39,46 | 37,75 | 38,86 | 2,67% | 551.673,00 |
| 29.11.2024 | 37,17 | 38,00 | 37,05 | 37,85 | 2,05% | 163.334,00 |
| 27.11.2024 | 37,72 | 37,99 | 36,64 | 37,09 | -1,54% | 231.716,00 |
| 26.11.2024 | 38,02 | 38,23 | 37,50 | 37,67 | -1,77% | 324.635,00 |
| 25.11.2024 | 38,87 | 39,48 | 38,12 | 38,35 | -0,54% | 783.368,00 |
| 22.11.2024 | 38,87 | 39,66 | 38,25 | 38,56 | 0,03% | 457.713,00 |
| 21.11.2024 | 36,41 | 38,70 | 36,14 | 38,55 | 6,73% | 412.660,00 |
| 20.11.2024 | 36,76 | 37,13 | 35,62 | 36,12 | -1,93% | 437.323,00 |
| 19.11.2024 | 36,10 | 36,84 | 35,53 | 36,83 | 0,79% | 504.240,00 |
| 18.11.2024 | 36,43 | 36,58 | 36,02 | 36,54 | 0,30% | 397.626,00 |
| 15.11.2024 | 37,60 | 37,66 | 35,76 | 36,43 | -3,11% | 740.643,00 |
| 14.11.2024 | 39,92 | 39,96 | 37,49 | 37,60 | -5,93% | 692.234,00 |
| 13.11.2024 | 40,06 | 41,62 | 39,65 | 39,97 | 0,03% | 685.189,00 |
| 12.11.2024 | 39,49 | 40,67 | 39,49 | 39,96 | -0,84% | 542.449,00 |
| 11.11.2024 | 40,85 | 40,86 | 37,79 | 40,30 | -1,18% | 641.245,00 |
| 08.11.2024 | 41,78 | 41,78 | 40,55 | 40,78 | -1,88% | 503.206,00 |
| 07.11.2024 | 42,54 | 43,33 | 39,35 | 41,56 | 2,57% | 796.348,00 |
| 06.11.2024 | 39,13 | 41,60 | 39,07 | 40,52 | 4,78% | 1.047.699,00 |
| 05.11.2024 | 36,62 | 38,77 | 36,51 | 38,67 | 5,02% | 730.416,00 |
| 04.11.2024 | 36,37 | 37,28 | 35,44 | 36,82 | 0,52% | 612.256,00 |
| 01.11.2024 | 35,82 | 37,70 | 35,78 | 36,63 | 2,46% | 656.404,00 |
| 31.10.2024 | 35,30 | 35,98 | 34,92 | 35,75 | 1,27% | 500.345,00 |
| 30.10.2024 | 34,00 | 35,80 | 34,00 | 35,30 | 2,80% | 563.095,00 |
| 29.10.2024 | 33,30 | 34,54 | 32,93 | 34,34 | 2,88% | 625.264,00 |
| 28.10.2024 | 32,54 | 33,65 | 32,53 | 33,38 | 3,34% | 427.705,00 |
| 25.10.2024 | 32,36 | 32,60 | 31,83 | 32,30 | 0,94% | 428.584,00 |
| 24.10.2024 | 31,03 | 32,22 | 30,75 | 32,00 | 4,23% | 388.192,00 |
| 23.10.2024 | 31,13 | 31,15 | 30,38 | 30,70 | -1,19% | 228.864,00 |
| 22.10.2024 | 30,99 | 31,21 | 30,55 | 31,07 | 0,19% | 312.122,00 |
| 21.10.2024 | 31,39 | 31,85 | 30,57 | 31,01 | -1,46% | 378.368,00 |
| 18.10.2024 | 30,91 | 32,20 | 30,64 | 31,47 | 2,14% | 2.202.142,00 |
| 17.10.2024 | 31,22 | 31,23 | 30,44 | 30,81 | -0,96% | 349.562,00 |
| 16.10.2024 | 31,22 | 31,31 | 30,68 | 31,11 | 0,42% | 505.770,00 |
| 15.10.2024 | 31,85 | 32,26 | 30,97 | 30,98 | -2,88% | 1.186.474,00 |
| 14.10.2024 | 31,45 | 32,19 | 31,13 | 31,90 | 1,88% | 419.901,00 |
| 11.10.2024 | 31,52 | 32,17 | 30,98 | 31,31 | -2,49% | 548.555,00 |
| 10.10.2024 | 31,76 | 32,51 | 31,66 | 32,11 | -0,68% | 286.933,00 |
| 09.10.2024 | 32,38 | 32,84 | 32,26 | 32,33 | -0,22% | 328.858,00 |
| 08.10.2024 | 32,76 | 33,35 | 32,19 | 32,40 | -1,43% | 316.671,00 |
| 07.10.2024 | 33,49 | 33,60 | 32,47 | 32,87 | -2,84% | 267.707,00 |
| 04.10.2024 | 34,57 | 34,75 | 33,38 | 33,83 | -0,49% | 390.889,00 |
| 03.10.2024 | 33,65 | 34,11 | 33,42 | 34,00 | -0,16% | 321.083,00 |
| 02.10.2024 | 32,55 | 34,66 | 32,27 | 34,05 | 3,43% | 350.556,00 |
| 01.10.2024 | 34,11 | 34,35 | 32,81 | 32,92 | -3,57% | 328.940,00 |
| 30.09.2024 | 34,53 | 35,21 | 33,88 | 34,14 | -2,29% | 329.206,00 |
| 27.09.2024 | 35,28 | 35,99 | 34,91 | 34,94 | -0,09% | 263.755,00 |
| 26.09.2024 | 34,80 | 35,34 | 34,40 | 34,97 | 2,04% | 435.798,00 |
| 25.09.2024 | 32,36 | 34,32 | 32,36 | 34,27 | 5,32% | 384.609,00 |
| 24.09.2024 | 33,12 | 33,41 | 32,44 | 32,54 | -1,33% | 387.318,00 |
| 23.09.2024 | 33,30 | 33,46 | 32,81 | 32,98 | -1,29% | 218.133,00 |
| 20.09.2024 | 33,73 | 33,88 | 33,25 | 33,41 | -1,01% | 656.200,00 |
| 19.09.2024 | 34,11 | 34,18 | 33,53 | 33,75 | 1,81% | 319.110,00 |
| 18.09.2024 | 33,29 | 34,20 | 32,86 | 33,15 | 0,09% | 264.582,00 |
| 17.09.2024 | 33,82 | 33,85 | 32,95 | 33,12 | -1,05% | 319.591,00 |
| 16.09.2024 | 32,92 | 33,59 | 32,83 | 33,47 | 1,83% | 335.373,00 |
| 13.09.2024 | 32,33 | 33,17 | 32,13 | 32,87 | 4,38% | 318.053,00 |
| 12.09.2024 | 31,68 | 32,07 | 31,20 | 31,49 | 0,13% | 253.045,00 |
| 11.09.2024 | 31,17 | 31,73 | 30,60 | 31,45 | 0,16% | 376.632,00 |
| 10.09.2024 | 31,45 | 31,67 | 30,33 | 31,40 | 4,42% | 498.652,00 |
| 09.09.2024 | 30,25 | 30,70 | 29,86 | 30,07 | 0,10% | 326.710,00 |
| 06.09.2024 | 31,52 | 31,81 | 29,96 | 30,04 | -4,24% | 387.316,00 |
| 05.09.2024 | 31,29 | 31,63 | 30,77 | 31,37 | 0,26% | 272.471,00 |
| 04.09.2024 | 31,32 | 31,89 | 31,02 | 31,29 | -1,01% | 262.308,00 |
| 03.09.2024 | 31,92 | 32,60 | 31,60 | 31,61 | -2,56% | 436.415,00 |
| 30.08.2024 | 33,08 | 33,08 | 32,02 | 32,44 | -0,12% | 486.568,00 |
| 29.08.2024 | 31,50 | 32,83 | 31,38 | 32,48 | 4,10% | 519.215,00 |
| 28.08.2024 | 31,53 | 31,91 | 30,92 | 31,20 | -1,17% | 231.666,00 |
| 27.08.2024 | 31,61 | 31,99 | 31,09 | 31,57 | -0,88% | 276.182,00 |
| 26.08.2024 | 31,52 | 32,04 | 31,29 | 31,85 | 1,27% | 341.503,00 |
| 23.08.2024 | 31,36 | 31,78 | 31,23 | 31,45 | 2,04% | 363.103,00 |
| 22.08.2024 | 31,45 | 31,79 | 30,54 | 30,82 | -1,09% | 442.008,00 |
| 21.08.2024 | 31,30 | 31,58 | 30,88 | 31,16 | -0,51% | 301.698,00 |
| 20.08.2024 | 31,16 | 31,76 | 30,84 | 31,32 | 0,29% | 467.352,00 |
| 19.08.2024 | 31,36 | 31,68 | 30,79 | 31,23 | 0,71% | 396.861,00 |
| 16.08.2024 | 30,66 | 31,04 | 30,38 | 31,01 | 0,58% | 837.877,00 |
| 15.08.2024 | 31,00 | 31,31 | 30,34 | 30,83 | 2,63% | 956.495,00 |
| 14.08.2024 | 30,25 | 30,65 | 29,75 | 30,04 | 0,13% | 758.544,00 |
| 13.08.2024 | 28,28 | 30,05 | 28,25 | 30,00 | 7,18% | 1.361.285,00 |
| 12.08.2024 | 28,66 | 28,75 | 27,58 | 27,99 | -0,85% | 601.125,00 |
| 09.08.2024 | 28,40 | 28,60 | 27,84 | 28,23 | -0,56% | 559.569,00 |
| 08.08.2024 | 27,48 | 28,53 | 27,15 | 28,39 | 4,99% | 578.827,00 |
| 07.08.2024 | 28,32 | 28,34 | 26,90 | 27,04 | -2,73% | 994.613,00 |
| 06.08.2024 | 28,88 | 28,89 | 27,49 | 27,80 | -3,00% | 1.215.342,00 |
| 05.08.2024 | 27,50 | 29,39 | 27,24 | 28,66 | -3,95% | 1.141.014,00 |
| 02.08.2024 | 28,23 | 30,00 | 27,55 | 29,84 | 1,39% | 1.307.094,00 |
| 01.08.2024 | 35,75 | 35,85 | 29,42 | 29,43 | -20,33% | 2.813.150,00 |
| 31.07.2024 | 36,42 | 37,32 | 36,11 | 36,94 | -0,22% | 1.156.206,00 |
| 30.07.2024 | 36,40 | 38,48 | 34,55 | 37,02 | -2,06% | 1.970.534,00 |