32,157$
0,40%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 31,75 | 33,43 | 31,37 | 32,03 | 5,33% | 1.622.639,00 |
| 07.05.2025 | 30,79 | 31,10 | 29,97 | 30,41 | -0,85% | 669.128,00 |
| 06.05.2025 | 30,56 | 31,09 | 30,35 | 30,67 | -1,03% | 473.235,00 |
| 05.05.2025 | 30,98 | 31,65 | 30,90 | 30,99 | -0,90% | 448.414,00 |
| 02.05.2025 | 31,68 | 31,72 | 31,07 | 31,27 | -0,19% | 428.799,00 |
| 01.05.2025 | 31,56 | 31,75 | 31,20 | 31,33 | 0,90% | 531.075,00 |
| 30.04.2025 | 30,50 | 31,12 | 30,03 | 31,05 | 0,00% | 590.204,00 |
| 29.04.2025 | 31,01 | 31,54 | 30,71 | 31,05 | 0,19% | 403.582,00 |
| 28.04.2025 | 31,33 | 31,68 | 30,62 | 30,99 | -1,05% | 358.921,00 |
| 25.04.2025 | 30,58 | 31,46 | 30,54 | 31,32 | 2,05% | 422.655,00 |
| 24.04.2025 | 29,79 | 30,93 | 29,51 | 30,69 | 3,86% | 657.569,00 |
| 23.04.2025 | 28,32 | 30,12 | 28,11 | 29,55 | 10,51% | 1.301.123,00 |
| 22.04.2025 | 25,74 | 27,08 | 25,50 | 26,74 | 3,52% | 544.186,00 |
| 21.04.2025 | 26,04 | 26,23 | 25,34 | 25,83 | -2,71% | 479.649,00 |
| 17.04.2025 | 26,80 | 27,11 | 26,20 | 26,55 | -1,37% | 843.065,00 |
| 16.04.2025 | 26,75 | 27,08 | 26,14 | 26,92 | -1,86% | 525.452,00 |
| 15.04.2025 | 27,06 | 27,94 | 26,96 | 27,43 | 1,03% | 374.652,00 |
| 14.04.2025 | 27,62 | 27,72 | 26,45 | 27,15 | 0,48% | 381.132,00 |
| 11.04.2025 | 27,24 | 27,27 | 26,21 | 27,02 | -0,77% | 345.180,00 |
| 10.04.2025 | 27,69 | 27,94 | 26,83 | 27,23 | -2,82% | 618.928,00 |
| 09.04.2025 | 25,54 | 28,67 | 25,08 | 28,02 | 8,65% | 1.274.639,00 |
| 08.04.2025 | 26,95 | 27,22 | 25,39 | 25,79 | -0,42% | 601.893,00 |
| 07.04.2025 | 24,71 | 27,50 | 24,00 | 25,90 | -1,89% | 1.045.294,00 |
| 04.04.2025 | 26,87 | 27,15 | 25,77 | 26,40 | -5,53% | 873.823,00 |
| 03.04.2025 | 28,10 | 28,24 | 27,02 | 27,94 | -5,21% | 1.042.207,00 |
| 02.04.2025 | 28,38 | 30,03 | 28,12 | 29,48 | 1,97% | 497.993,00 |
| 01.04.2025 | 28,63 | 29,23 | 28,49 | 28,91 | 0,33% | 369.000,00 |
| 31.03.2025 | 28,75 | 29,00 | 28,02 | 28,82 | -1,79% | 622.844,00 |
| 28.03.2025 | 30,32 | 30,64 | 29,07 | 29,34 | -3,63% | 551.744,00 |
| 27.03.2025 | 31,26 | 31,26 | 30,40 | 30,45 | -3,23% | 270.315,00 |
| 26.03.2025 | 31,99 | 32,23 | 30,89 | 31,46 | -1,56% | 383.684,00 |
| 25.03.2025 | 31,94 | 32,47 | 31,63 | 31,96 | 0,92% | 389.099,00 |
| 24.03.2025 | 31,15 | 31,90 | 30,92 | 31,67 | 2,86% | 589.414,00 |
| 21.03.2025 | 29,19 | 30,82 | 28,81 | 30,79 | 3,74% | 882.243,00 |
| 20.03.2025 | 29,79 | 30,41 | 29,61 | 29,68 | -1,26% | 308.588,00 |
| 19.03.2025 | 29,65 | 30,63 | 29,33 | 30,06 | 2,00% | 573.501,00 |
| 18.03.2025 | 29,56 | 29,68 | 28,91 | 29,47 | -1,11% | 914.123,00 |
| 17.03.2025 | 30,08 | 30,32 | 29,57 | 29,80 | -1,26% | 685.138,00 |
| 14.03.2025 | 29,57 | 30,53 | 29,57 | 30,18 | 3,96% | 768.382,00 |
| 13.03.2025 | 30,12 | 30,24 | 28,76 | 29,03 | -4,69% | 1.555.315,00 |
| 12.03.2025 | 30,49 | 30,69 | 29,87 | 30,46 | 1,10% | 427.051,00 |
| 11.03.2025 | 30,54 | 31,00 | 29,66 | 30,13 | -1,47% | 648.126,00 |
| 10.03.2025 | 31,03 | 31,15 | 30,13 | 30,58 | -3,99% | 646.160,00 |
| 07.03.2025 | 30,94 | 32,73 | 30,51 | 31,85 | 2,00% | 1.099.580,00 |
| 06.03.2025 | 31,27 | 32,00 | 30,60 | 31,23 | -3,00% | 378.938,00 |
| 05.03.2025 | 31,73 | 32,29 | 31,03 | 32,19 | 1,74% | 285.796,00 |
| 04.03.2025 | 31,00 | 32,05 | 30,66 | 31,64 | 0,64% | 371.740,00 |
| 03.03.2025 | 32,64 | 32,66 | 31,23 | 31,44 | -3,17% | 452.703,00 |
| 28.02.2025 | 32,26 | 32,66 | 31,75 | 32,47 | 0,31% | 334.220,00 |
| 27.02.2025 | 33,18 | 33,51 | 32,32 | 32,37 | -1,94% | 305.957,00 |
| 26.02.2025 | 33,40 | 34,48 | 32,96 | 33,01 | -1,14% | 373.364,00 |
| 25.02.2025 | 33,13 | 33,74 | 31,82 | 33,39 | 0,48% | 588.650,00 |
| 24.02.2025 | 33,21 | 33,43 | 31,50 | 33,23 | -0,33% | 936.680,00 |
| 21.02.2025 | 34,62 | 35,15 | 33,28 | 33,34 | -3,73% | 729.438,00 |
| 20.02.2025 | 38,13 | 38,18 | 34,57 | 34,63 | -6,98% | 967.096,00 |
| 19.02.2025 | 38,11 | 41,05 | 36,55 | 37,23 | 16,20% | 2.156.712,00 |
| 18.02.2025 | 31,63 | 32,21 | 30,79 | 32,04 | 0,45% | 809.341,00 |
| 17.02.2025 | 31,74 | 31,90 | 31,68 | 31,90 | 0,78% | - |
| 14.02.2025 | 33,53 | 34,25 | 31,53 | 31,65 | -5,49% | 565.767,00 |
| 13.02.2025 | 34,21 | 34,21 | 31,90 | 33,49 | -1,79% | 463.265,00 |
| 12.02.2025 | 32,69 | 34,70 | 32,68 | 34,10 | 2,28% | 376.045,00 |
| 11.02.2025 | 33,49 | 33,84 | 32,95 | 33,34 | -1,74% | 288.489,00 |
| 10.02.2025 | 33,62 | 34,42 | 33,40 | 33,93 | 2,32% | 318.087,00 |
| 07.02.2025 | 33,62 | 33,92 | 32,80 | 33,16 | -1,28% | 304.307,00 |
| 06.02.2025 | 35,48 | 35,48 | 33,36 | 33,59 | -5,01% | 291.060,00 |
| 05.02.2025 | 35,01 | 35,47 | 34,38 | 35,36 | 1,03% | 280.068,00 |
| 04.02.2025 | 34,95 | 35,26 | 34,18 | 35,00 | 0,89% | 298.583,00 |
| 03.02.2025 | 33,78 | 34,80 | 33,62 | 34,69 | -1,14% | 265.568,00 |
| 31.01.2025 | 35,47 | 36,12 | 34,69 | 35,09 | -0,23% | 327.643,00 |
| 30.01.2025 | 35,09 | 35,91 | 34,84 | 35,17 | -0,11% | 301.469,00 |
| 29.01.2025 | 36,84 | 36,84 | 34,91 | 35,21 | -4,42% | 329.598,00 |
| 28.01.2025 | 34,76 | 37,46 | 34,13 | 36,84 | 6,17% | 657.833,00 |
| 27.01.2025 | 33,00 | 35,35 | 32,68 | 34,70 | 3,52% | 640.924,00 |
| 24.01.2025 | 33,82 | 35,09 | 33,31 | 33,52 | -0,50% | 304.372,00 |
| 23.01.2025 | 32,50 | 33,75 | 32,12 | 33,69 | 2,59% | 551.104,00 |
| 22.01.2025 | 33,52 | 34,00 | 32,66 | 32,84 | -1,56% | 281.787,00 |
| 21.01.2025 | 33,23 | 33,64 | 32,99 | 33,36 | 1,71% | 330.788,00 |
| 17.01.2025 | 34,30 | 34,30 | 32,71 | 32,80 | -2,93% | 290.976,00 |
| 16.01.2025 | 33,64 | 34,25 | 33,28 | 33,79 | 1,02% | 298.883,00 |
| 15.01.2025 | 33,32 | 33,80 | 33,00 | 33,45 | 3,24% | 313.525,00 |
| 14.01.2025 | 33,32 | 33,97 | 32,04 | 32,40 | -2,23% | 426.882,00 |
| 13.01.2025 | 33,03 | 33,44 | 32,39 | 33,14 | -1,60% | 323.721,00 |
| 10.01.2025 | 33,97 | 34,19 | 33,02 | 33,68 | -3,05% | 299.841,00 |
| 08.01.2025 | 34,80 | 34,90 | 33,84 | 34,74 | -1,05% | 340.452,00 |
| 07.01.2025 | 35,00 | 36,68 | 34,55 | 35,11 | 0,75% | 443.373,00 |
| 06.01.2025 | 34,30 | 34,99 | 34,08 | 34,85 | 2,83% | 453.420,00 |
| 03.01.2025 | 33,34 | 34,36 | 33,30 | 33,89 | 2,11% | 620.040,00 |
| 02.01.2025 | 33,43 | 33,56 | 32,72 | 33,19 | 0,64% | 307.373,00 |
| 31.12.2024 | 33,00 | 33,54 | 32,65 | 32,98 | 0,58% | 342.299,00 |
| 30.12.2024 | 32,84 | 32,99 | 32,21 | 32,79 | -1,91% | 310.749,00 |
| 27.12.2024 | 34,13 | 34,56 | 33,17 | 33,43 | -3,47% | 274.557,00 |
| 26.12.2024 | 34,28 | 34,97 | 34,00 | 34,63 | 0,35% | 293.766,00 |
| 24.12.2024 | 34,87 | 34,87 | 34,45 | 34,51 | -0,75% | 125.586,00 |
| 23.12.2024 | 35,32 | 35,70 | 34,32 | 34,77 | -1,45% | 318.886,00 |
| 20.12.2024 | 33,97 | 35,75 | 33,78 | 35,28 | 2,23% | 568.326,00 |
| 19.12.2024 | 35,54 | 35,94 | 33,88 | 34,51 | -1,46% | 547.266,00 |
| 18.12.2024 | 37,64 | 37,87 | 34,80 | 35,02 | -6,51% | 400.443,00 |
| 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 |