40,089$
4,45%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 37,70 | 40,70 | 37,62 | 40,29 | 4,98% | 1.686.597,00 |
| 06.11.2025 | 32,01 | 39,49 | 31,60 | 38,38 | 30,86% | 3.557.460,00 |
| 05.11.2025 | 29,11 | 29,56 | 28,91 | 29,33 | 1,49% | 737.794,00 |
| 04.11.2025 | 30,00 | 30,00 | 28,56 | 28,90 | -4,62% | 646.996,00 |
| 03.11.2025 | 30,02 | 30,64 | 29,86 | 30,30 | 1,24% | 990.643,00 |
| 31.10.2025 | 29,75 | 30,09 | 29,48 | 29,93 | 0,40% | 501.243,00 |
| 30.10.2025 | 29,64 | 29,98 | 29,38 | 29,81 | -0,10% | 384.779,00 |
| 29.10.2025 | 30,43 | 30,86 | 29,68 | 29,84 | -2,71% | 491.372,00 |
| 28.10.2025 | 31,24 | 31,24 | 30,58 | 30,67 | -1,32% | 320.646,00 |
| 27.10.2025 | 32,01 | 32,08 | 31,04 | 31,08 | -1,71% | 435.363,00 |
| 24.10.2025 | 31,45 | 32,27 | 31,38 | 31,62 | 1,75% | 897.518,00 |
| 23.10.2025 | 30,46 | 31,27 | 30,40 | 31,08 | 1,72% | 646.901,00 |
| 22.10.2025 | 30,07 | 30,71 | 29,85 | 30,55 | 2,59% | 1.148.268,00 |
| 21.10.2025 | 29,20 | 30,06 | 29,11 | 29,78 | 1,95% | 576.957,00 |
| 20.10.2025 | 28,34 | 29,22 | 28,24 | 29,21 | 3,95% | 437.105,00 |
| 17.10.2025 | 27,64 | 28,41 | 27,62 | 28,10 | 1,12% | - |
| 16.10.2025 | 27,80 | 28,03 | 27,07 | 27,79 | 0,36% | 973.589,00 |
| 15.10.2025 | 28,25 | 28,25 | 27,32 | 27,69 | -1,56% | 917.755,00 |
| 14.10.2025 | 27,87 | 28,32 | 27,77 | 28,13 | -1,37% | 751.575,00 |
| 13.10.2025 | 28,79 | 28,99 | 28,33 | 28,52 | 0,04% | 430.927,00 |
| 10.10.2025 | 29,89 | 30,00 | 28,28 | 28,51 | -4,46% | 501.354,00 |
| 09.10.2025 | 29,62 | 30,05 | 29,30 | 29,84 | 0,98% | 391.088,00 |
| 08.10.2025 | 29,67 | 29,78 | 29,13 | 29,55 | 0,14% | 339.191,00 |
| 07.10.2025 | 30,14 | 30,14 | 29,20 | 29,51 | -1,96% | 539.697,00 |
| 06.10.2025 | 30,10 | 30,95 | 29,34 | 30,10 | 0,27% | 809.342,00 |
| 03.10.2025 | 30,55 | 31,01 | 29,95 | 30,02 | -2,09% | 421.174,00 |
| 02.10.2025 | 30,64 | 30,91 | 30,30 | 30,66 | 0,10% | 446.410,00 |
| 01.10.2025 | 30,32 | 30,85 | 30,10 | 30,63 | 0,20% | 697.633,00 |
| 30.09.2025 | 30,66 | 30,71 | 29,44 | 30,57 | 0,13% | 785.855,00 |
| 29.09.2025 | 31,15 | 31,25 | 30,48 | 30,53 | -1,45% | 438.812,00 |
| 26.09.2025 | 31,49 | 31,54 | 30,87 | 30,98 | -1,56% | 729.530,00 |
| 25.09.2025 | 32,18 | 32,24 | 31,14 | 31,47 | -3,05% | 563.095,00 |
| 24.09.2025 | 33,50 | 33,59 | 32,09 | 32,46 | -2,67% | 549.644,00 |
| 23.09.2025 | 33,80 | 33,80 | 33,07 | 33,35 | -1,01% | 595.656,00 |
| 22.09.2025 | 32,46 | 34,07 | 32,33 | 33,69 | 3,12% | 710.476,00 |
| 19.09.2025 | 33,41 | 33,47 | 32,40 | 32,67 | -1,48% | 1.572.186,00 |
| 18.09.2025 | 31,70 | 33,23 | 31,66 | 33,16 | 5,30% | 1.282.973,00 |
| 17.09.2025 | 31,09 | 32,25 | 31,09 | 31,49 | 1,68% | 1.041.755,00 |
| 16.09.2025 | 30,75 | 31,03 | 30,22 | 30,97 | 0,55% | 863.076,00 |
| 15.09.2025 | 30,78 | 31,05 | 30,45 | 30,80 | 0,06% | 624.354,00 |
| 12.09.2025 | 31,53 | 31,60 | 30,57 | 30,78 | -2,29% | 520.056,00 |
| 11.09.2025 | 31,19 | 31,56 | 30,95 | 31,50 | 1,51% | 728.779,00 |
| 10.09.2025 | 32,72 | 32,84 | 30,96 | 31,03 | -5,17% | 945.100,00 |
| 09.09.2025 | 32,05 | 32,74 | 31,83 | 32,72 | 2,09% | 1.253.468,00 |
| 08.09.2025 | 30,40 | 32,19 | 30,14 | 32,05 | 4,84% | 1.241.749,00 |
| 05.09.2025 | 30,20 | 30,97 | 29,95 | 30,57 | 2,17% | 1.228.029,00 |
| 04.09.2025 | 30,44 | 30,44 | 29,40 | 29,92 | -2,76% | 707.274,00 |
| 03.09.2025 | 30,67 | 30,94 | 30,15 | 30,77 | 0,29% | 1.104.398,00 |
| 02.09.2025 | 30,54 | 31,07 | 30,26 | 30,68 | -0,32% | 1.039.382,00 |
| 29.08.2025 | 30,80 | 31,17 | 30,63 | 30,78 | 0,23% | 639.990,00 |
| 28.08.2025 | 29,61 | 30,91 | 29,53 | 30,71 | 4,10% | 1.395.225,00 |
| 27.08.2025 | 29,00 | 29,86 | 28,88 | 29,50 | 3,07% | 1.431.494,00 |
| 26.08.2025 | 28,97 | 29,26 | 28,55 | 28,62 | -1,68% | 627.369,00 |
| 25.08.2025 | 29,74 | 29,74 | 29,10 | 29,11 | -2,35% | 337.755,00 |
| 22.08.2025 | 29,06 | 30,15 | 29,01 | 29,81 | 2,76% | 711.507,00 |
| 21.08.2025 | 28,81 | 29,06 | 28,31 | 29,01 | 0,07% | 550.102,00 |
| 20.08.2025 | 29,59 | 29,67 | 28,74 | 28,99 | -2,49% | 662.059,00 |
| 19.08.2025 | 30,04 | 30,41 | 29,45 | 29,73 | -0,67% | 675.985,00 |
| 18.08.2025 | 29,69 | 30,18 | 29,59 | 29,93 | 1,01% | 637.539,00 |
| 15.08.2025 | 29,96 | 30,58 | 29,52 | 29,63 | -0,34% | 745.576,00 |
| 14.08.2025 | 29,36 | 30,23 | 29,07 | 29,73 | 0,07% | 1.004.603,00 |
| 13.08.2025 | 28,50 | 29,73 | 27,97 | 29,71 | 5,35% | 1.858.283,00 |
| 12.08.2025 | 27,84 | 28,27 | 27,44 | 28,20 | 1,44% | 2.732.829,00 |
| 11.08.2025 | 28,87 | 29,21 | 27,66 | 27,80 | -4,43% | 1.310.192,00 |
| 08.08.2025 | 29,25 | 29,72 | 28,47 | 29,09 | -0,31% | 2.181.162,00 |
| 07.08.2025 | 31,00 | 32,42 | 28,87 | 29,18 | 8,27% | 3.981.674,00 |
| 06.08.2025 | 28,02 | 28,10 | 26,68 | 26,95 | -2,28% | 840.968,00 |
| 05.08.2025 | 28,31 | 28,46 | 27,53 | 27,58 | -1,96% | 956.740,00 |
| 04.08.2025 | 27,57 | 28,26 | 27,54 | 28,13 | 2,22% | 692.059,00 |
| 01.08.2025 | 27,40 | 27,56 | 27,06 | 27,52 | -0,33% | 1.183.492,00 |
| 31.07.2025 | 28,63 | 28,81 | 27,48 | 27,61 | -3,56% | 897.412,00 |
| 30.07.2025 | 28,85 | 29,04 | 28,09 | 28,63 | -1,21% | 880.363,00 |
| 29.07.2025 | 30,86 | 30,99 | 28,94 | 28,98 | -5,48% | 954.470,00 |
| 28.07.2025 | 29,53 | 31,07 | 29,50 | 30,66 | 3,55% | 1.203.504,00 |
| 25.07.2025 | 29,50 | 30,05 | 29,35 | 29,61 | 0,30% | 908.136,00 |
| 24.07.2025 | 30,29 | 30,46 | 29,38 | 29,52 | -2,57% | 642.651,00 |
| 23.07.2025 | 29,27 | 30,32 | 28,51 | 30,30 | 3,63% | 1.231.570,00 |
| 22.07.2025 | 29,03 | 29,81 | 29,03 | 29,24 | 1,00% | 485.532,00 |
| 21.07.2025 | 28,81 | 29,59 | 28,81 | 28,95 | 0,49% | 399.651,00 |
| 18.07.2025 | 28,71 | 29,03 | 28,31 | 28,81 | 1,30% | 735.001,00 |
| 17.07.2025 | 28,86 | 29,26 | 28,20 | 28,44 | -1,66% | 791.763,00 |
| 16.07.2025 | 28,77 | 29,09 | 28,30 | 28,92 | 0,94% | 740.285,00 |
| 15.07.2025 | 29,25 | 29,53 | 28,62 | 28,65 | -1,51% | 405.865,00 |
| 14.07.2025 | 28,60 | 30,12 | 28,60 | 29,09 | 1,39% | 1.139.397,00 |
| 11.07.2025 | 30,24 | 30,26 | 28,66 | 28,69 | -5,97% | 641.532,00 |
| 10.07.2025 | 31,08 | 31,11 | 30,00 | 30,51 | -2,27% | 559.222,00 |
| 09.07.2025 | 31,32 | 31,36 | 30,77 | 31,22 | -0,26% | 758.335,00 |
| 08.07.2025 | 31,27 | 31,58 | 30,90 | 31,30 | 0,32% | 496.228,00 |
| 07.07.2025 | 30,24 | 31,29 | 30,05 | 31,20 | 2,36% | 825.236,00 |
| 03.07.2025 | 30,28 | 30,91 | 30,07 | 30,48 | 1,13% | 267.940,00 |
| 02.07.2025 | 30,39 | 30,69 | 29,82 | 30,14 | -1,05% | 960.786,00 |
| 01.07.2025 | 29,72 | 30,80 | 29,47 | 30,46 | 2,01% | 1.118.064,00 |
| 30.06.2025 | 29,13 | 30,24 | 28,98 | 29,86 | 2,97% | 982.369,00 |
| 27.06.2025 | 28,47 | 29,05 | 28,26 | 29,00 | 2,22% | 711.291,00 |
| 26.06.2025 | 28,20 | 28,69 | 27,86 | 28,37 | 0,75% | 506.901,00 |
| 25.06.2025 | 28,93 | 29,09 | 27,86 | 28,16 | -2,39% | 608.679,00 |
| 24.06.2025 | 28,52 | 29,18 | 28,32 | 28,85 | 2,71% | 749.934,00 |
| 23.06.2025 | 28,01 | 28,30 | 27,35 | 28,09 | -0,39% | 708.720,00 |
| 20.06.2025 | 30,44 | 30,69 | 27,63 | 28,20 | -6,37% | 992.838,00 |
| 18.06.2025 | 30,08 | 30,57 | 29,81 | 30,12 | 0,50% | 333.098,00 |