33,763$
-2,61%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 684.066,00 |
| 07.01.2026 | 33,10 | 35,71 | 33,10 | 35,46 | 6,71% | 806.825,00 |
| 06.01.2026 | 33,67 | 33,75 | 32,28 | 33,23 | -1,54% | 743.166,00 |
| 05.01.2026 | 34,05 | 34,66 | 33,57 | 33,75 | -0,91% | 1.047.350,00 |
| 02.01.2026 | 35,40 | 35,61 | 33,35 | 34,06 | -3,84% | 931.766,00 |
| 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% | 455.602,00 |
| 29.12.2025 | 35,61 | 36,00 | 35,29 | 35,66 | -0,36% | 466.351,00 |
| 26.12.2025 | 36,42 | 36,46 | 35,60 | 35,79 | -2,00% | 472.298,00 |
| 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% | 391.100,00 |
| 22.12.2025 | 36,99 | 37,81 | 36,86 | 37,40 | 1,52% | 413.120,00 |
| 19.12.2025 | 36,93 | 37,20 | 36,34 | 36,84 | -0,14% | 888.179,00 |
| 18.12.2025 | 36,84 | 37,47 | 36,60 | 36,89 | 1,37% | 606.721,00 |
| 17.12.2025 | 36,50 | 36,98 | 36,29 | 36,39 | -0,11% | 610.275,00 |
| 16.12.2025 | 36,67 | 37,01 | 36,17 | 36,43 | -1,27% | 507.376,00 |
| 15.12.2025 | 37,83 | 37,88 | 36,50 | 36,90 | -2,46% | 826.893,00 |
| 12.12.2025 | 37,94 | 38,78 | 37,61 | 37,83 | -0,63% | 1.053.819,00 |
| 11.12.2025 | 40,96 | 41,49 | 37,80 | 38,07 | -7,03% | 1.086.569,00 |
| 10.12.2025 | 42,84 | 42,85 | 40,81 | 40,95 | -4,88% | 769.573,00 |
| 09.12.2025 | 43,03 | 43,78 | 42,43 | 43,05 | 0,05% | 802.311,00 |
| 08.12.2025 | 41,24 | 43,35 | 41,00 | 43,03 | 5,05% | 1.264.419,00 |
| 05.12.2025 | 39,37 | 41,80 | 39,21 | 40,96 | 3,99% | 956.607,00 |
| 04.12.2025 | 39,62 | 39,67 | 38,76 | 39,39 | -0,03% | 395.481,00 |
| 03.12.2025 | 40,64 | 40,77 | 38,51 | 39,40 | -3,74% | 944.910,00 |
| 02.12.2025 | 40,33 | 41,58 | 39,91 | 40,93 | 2,27% | 747.382,00 |
| 01.12.2025 | 39,77 | 40,98 | 39,70 | 40,02 | -0,94% | 704.789,00 |
| 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% | 608.175,00 |
| 24.11.2025 | 41,37 | 42,24 | 41,19 | 41,30 | -0,10% | 589.820,00 |
| 21.11.2025 | 40,12 | 41,46 | 39,22 | 41,34 | 3,14% | 646.373,00 |
| 20.11.2025 | 42,03 | 42,18 | 40,03 | 40,08 | -2,67% | 549.509,00 |
| 19.11.2025 | 42,11 | 42,32 | 41,02 | 41,18 | -2,46% | 700.283,00 |
| 18.11.2025 | 41,38 | 42,81 | 41,00 | 42,22 | 1,53% | 610.344,00 |
| 17.11.2025 | 43,13 | 43,24 | 41,45 | 41,59 | -3,89% | 777.029,00 |
| 14.11.2025 | 42,07 | 43,70 | 41,74 | 43,27 | 0,51% | 769.621,00 |
| 13.11.2025 | 45,14 | 45,35 | 42,52 | 43,05 | -5,67% | 1.195.137,00 |
| 12.11.2025 | 44,32 | 46,06 | 43,97 | 45,64 | 3,21% | 1.157.217,00 |
| 11.11.2025 | 42,54 | 44,65 | 42,30 | 44,22 | 4,49% | 1.335.298,00 |
| 10.11.2025 | 40,80 | 43,13 | 40,21 | 42,32 | 5,04% | 1.558.324,00 |
| 07.11.2025 | 38,06 | 40,70 | 37,62 | 40,29 | 4,98% | 1.687.820,00 |
| 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 |