26,241$
-1,43%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,70 | 26,93 | 26,25 | 26,62 | -1,26% | 738,00 |
| 05.03.2026 | 26,77 | 27,50 | 26,45 | 26,96 | 0,52% | 738,00 |
| 04.03.2026 | 26,40 | 27,10 | 26,38 | 26,82 | -0,30% | 893.041,00 |
| 03.03.2026 | 25,94 | 27,42 | 25,85 | 26,90 | 1,89% | 951.124,00 |
| 02.03.2026 | 25,90 | 27,11 | 25,90 | 26,40 | -1,01% | 781.466,00 |
| 27.02.2026 | 26,50 | 26,86 | 25,77 | 26,67 | -2,45% | 1.356.710,00 |
| 26.02.2026 | 26,44 | 27,70 | 26,36 | 27,34 | 3,84% | 1.319.259,00 |
| 25.02.2026 | 25,09 | 26,37 | 24,56 | 26,33 | 5,57% | 1.158.994,00 |
| 24.02.2026 | 24,23 | 25,79 | 24,14 | 24,94 | 2,85% | 1.467.223,00 |
| 23.02.2026 | 24,92 | 25,19 | 23,56 | 24,25 | -3,54% | 1.557.895,00 |
| 20.02.2026 | 24,41 | 26,67 | 24,39 | 25,14 | 2,44% | 2.100.367,00 |
| 19.02.2026 | 25,30 | 25,33 | 21,77 | 24,54 | 2,00% | 2.717.165,00 |
| 18.02.2026 | 22,86 | 24,43 | 22,84 | 24,06 | 4,43% | 2.399.019,00 |
| 17.02.2026 | 23,00 | 23,25 | 22,57 | 23,04 | 0,74% | 1.359.527,00 |
| 13.02.2026 | 22,68 | 23,27 | 22,40 | 22,87 | 2,19% | 945.472,00 |
| 12.02.2026 | 23,45 | 23,64 | 22,19 | 22,38 | -4,40% | 1.289.566,00 |
| 11.02.2026 | 26,18 | 26,26 | 22,80 | 23,41 | -10,92% | 1.969.227,00 |
| 10.02.2026 | 25,59 | 26,30 | 25,50 | 26,28 | 3,34% | 1.016.429,00 |
| 09.02.2026 | 25,02 | 25,62 | 24,62 | 25,43 | 0,87% | 806.387,00 |
| 06.02.2026 | 25,12 | 25,66 | 23,88 | 25,21 | 1,29% | 945.466,00 |
| 05.02.2026 | 25,80 | 25,97 | 24,88 | 24,89 | -4,53% | 1.066.229,00 |
| 04.02.2026 | 25,39 | 26,67 | 24,74 | 26,07 | 0,85% | 1.560.827,00 |
| 03.02.2026 | 26,42 | 26,73 | 25,29 | 25,85 | -3,62% | 1.935.768,00 |
| 02.02.2026 | 27,85 | 28,30 | 26,63 | 26,82 | -3,87% | 1.487.581,00 |
| 30.01.2026 | 28,65 | 28,70 | 27,59 | 27,90 | -3,33% | 1.191.089,00 |
| 29.01.2026 | 29,64 | 29,64 | 28,31 | 28,86 | -4,47% | 1.349.046,00 |
| 28.01.2026 | 30,20 | 31,15 | 30,04 | 30,21 | 1,07% | 897.732,00 |
| 27.01.2026 | 30,99 | 31,20 | 29,20 | 29,89 | -0,57% | 692.669,00 |
| 26.01.2026 | 29,70 | 30,48 | 29,53 | 30,06 | 1,18% | 792.410,00 |
| 23.01.2026 | 29,41 | 30,12 | 29,25 | 29,71 | 1,30% | 1.391.532,00 |
| 22.01.2026 | 28,53 | 29,65 | 28,53 | 29,33 | 3,24% | 1.283.661,00 |
| 21.01.2026 | 28,32 | 29,24 | 28,00 | 28,41 | 0,28% | 827.869,00 |
| 20.01.2026 | 28,09 | 29,24 | 28,00 | 28,33 | 0,07% | 1.514.249,00 |
| 19.01.2026 | 28,18 | 28,31 | 28,14 | 28,31 | -1,09% | - |
| 16.01.2026 | 29,66 | 29,75 | 28,46 | 28,62 | -3,51% | 1.108.318,00 |
| 15.01.2026 | 31,74 | 31,81 | 29,59 | 29,66 | -2,59% | 1.471.941,00 |
| 14.01.2026 | 31,40 | 31,59 | 29,29 | 30,45 | -3,52% | 1.295.847,00 |
| 13.01.2026 | 33,08 | 33,08 | 31,49 | 31,56 | -4,51% | 829.675,00 |
| 12.01.2026 | 34,33 | 34,57 | 32,91 | 33,05 | -2,22% | 838.358,00 |
| 09.01.2026 | 34,50 | 35,06 | 33,44 | 33,80 | -2,51% | 729.723,00 |
| 08.01.2026 | 35,10 | 35,49 | 34,41 | 34,67 | -2,23% | 683.063,00 |
| 07.01.2026 | 33,10 | 35,71 | 33,10 | 35,46 | 6,71% | 806.712,00 |
| 06.01.2026 | 33,67 | 33,75 | 32,28 | 33,23 | -1,54% | 743.055,00 |
| 05.01.2026 | 34,05 | 34,66 | 33,57 | 33,75 | -0,91% | 1.047.085,00 |
| 02.01.2026 | 35,40 | 35,61 | 33,35 | 34,06 | -3,84% | 931.734,00 |
| 31.12.2025 | 35,85 | 36,07 | 35,39 | 35,42 | -1,12% | 732.223,00 |
| 30.12.2025 | 35,49 | 36,02 | 35,40 | 35,82 | 0,45% | 427.050,00 |
| 29.12.2025 | 35,61 | 36,00 | 35,29 | 35,66 | -0,36% | 462.804,00 |
| 26.12.2025 | 36,42 | 36,46 | 35,60 | 35,79 | -2,00% | 464.092,00 |
| 24.12.2025 | 36,57 | 36,77 | 36,13 | 36,52 | -0,05% | 244.007,00 |
| 23.12.2025 | 37,10 | 37,21 | 36,03 | 36,54 | -2,30% | 367.671,00 |
| 22.12.2025 | 36,99 | 37,81 | 36,86 | 37,40 | 1,52% | 405.980,00 |
| 19.12.2025 | 36,93 | 37,20 | 36,34 | 36,84 | -0,14% | 887.617,00 |
| 18.12.2025 | 36,84 | 37,47 | 36,60 | 36,89 | 1,37% | 604.192,00 |
| 17.12.2025 | 36,50 | 36,98 | 36,29 | 36,39 | -0,11% | 606.717,00 |
| 16.12.2025 | 36,67 | 37,01 | 36,17 | 36,43 | -1,27% | 460.125,00 |
| 15.12.2025 | 37,83 | 37,88 | 36,50 | 36,90 | -2,46% | 789.125,00 |
| 12.12.2025 | 37,94 | 38,78 | 37,61 | 37,83 | -0,63% | 971.892,00 |
| 11.12.2025 | 40,96 | 41,49 | 37,80 | 38,07 | -7,03% | 1.085.745,00 |
| 10.12.2025 | 42,84 | 42,85 | 40,81 | 40,95 | -4,88% | 768.832,00 |
| 09.12.2025 | 43,03 | 43,78 | 42,43 | 43,05 | 0,05% | 800.258,00 |
| 08.12.2025 | 41,24 | 43,35 | 41,00 | 43,03 | 5,05% | 1.262.878,00 |
| 05.12.2025 | 39,37 | 41,80 | 39,21 | 40,96 | 3,99% | 955.416,00 |
| 04.12.2025 | 39,62 | 39,67 | 38,76 | 39,39 | -0,03% | 395.434,00 |
| 03.12.2025 | 40,64 | 40,77 | 38,51 | 39,40 | -3,74% | 944.762,00 |
| 02.12.2025 | 40,33 | 41,58 | 39,91 | 40,93 | 2,27% | 747.318,00 |
| 01.12.2025 | 39,77 | 40,98 | 39,70 | 40,02 | -0,94% | 704.291,00 |
| 28.11.2025 | 41,08 | 41,27 | 40,18 | 40,40 | -1,66% | 285.351,00 |
| 26.11.2025 | 42,02 | 42,22 | 40,80 | 41,08 | -2,61% | 611.407,00 |
| 25.11.2025 | 41,51 | 42,76 | 41,09 | 42,18 | 2,13% | 605.578,00 |
| 24.11.2025 | 41,37 | 42,24 | 41,19 | 41,30 | -0,07% | 580.644,00 |
| 21.11.2025 | 40,12 | 41,46 | 39,22 | 41,33 | 3,12% | 645.738,00 |
| 20.11.2025 | 42,03 | 42,18 | 40,03 | 40,08 | -2,67% | 549.430,00 |
| 19.11.2025 | 42,11 | 42,32 | 41,02 | 41,18 | -2,46% | 700.213,00 |
| 18.11.2025 | 41,38 | 42,81 | 41,00 | 42,22 | 1,53% | 609.523,00 |
| 17.11.2025 | 43,13 | 43,24 | 41,45 | 41,59 | -3,94% | 776.611,00 |
| 14.11.2025 | 42,07 | 43,70 | 41,74 | 43,29 | 0,56% | 630.222,00 |
| 13.11.2025 | 45,14 | 45,35 | 42,52 | 43,05 | -5,67% | 1.194.178,00 |
| 12.11.2025 | 44,32 | 46,06 | 43,97 | 45,64 | 3,21% | 1.156.093,00 |
| 11.11.2025 | 42,54 | 44,65 | 42,30 | 44,22 | 4,49% | 1.316.097,00 |
| 10.11.2025 | 40,80 | 43,13 | 40,21 | 42,32 | 5,04% | 1.539.682,00 |
| 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% | 3.553.861,00 |
| 05.11.2025 | 29,11 | 29,56 | 28,91 | 29,33 | 1,49% | 735.155,00 |
| 04.11.2025 | 30,00 | 30,00 | 28,56 | 28,90 | -4,62% | 646.808,00 |
| 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% | 897.444,00 |
| 23.10.2025 | 30,46 | 31,27 | 30,40 | 31,08 | 1,72% | - |
| 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 |