37,035$
6,53%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 34,82 | 37,13 | 33,85 | 37,03 | 6,52% | 709.414,00 |
| 12.08.2026 | 34,15 | 35,21 | 34,04 | 34,77 | -2,02% | 819.316,00 |
| 11.08.2026 | 35,45 | 36,92 | 35,01 | 35,48 | -0,28% | 567.846,00 |
| 10.08.2026 | 33,60 | 35,64 | 33,60 | 35,58 | 2,71% | 789.544,00 |
| 07.08.2026 | 31,60 | 35,61 | 31,26 | 34,64 | 13,95% | 1.490.488,00 |
| 06.08.2026 | 30,21 | 30,55 | 25,86 | 30,40 | 1,54% | 1.732.019,00 |
| 05.08.2026 | 28,74 | 30,31 | 27,90 | 29,94 | 5,24% | 1.248.271,00 |
| 04.08.2026 | 27,23 | 28,48 | 27,16 | 28,45 | 2,67% | 805.445,00 |
| 03.08.2026 | 27,86 | 28,52 | 27,22 | 27,71 | 2,78% | 771.933,00 |
| 31.07.2026 | 26,00 | 27,20 | 25,97 | 26,96 | 1,81% | 621.631,00 |
| 30.07.2026 | 27,86 | 27,87 | 25,83 | 26,48 | -7,90% | 1.078.720,00 |
| 29.07.2026 | 27,22 | 29,25 | 27,22 | 28,75 | 5,16% | 1.192.508,00 |
| 28.07.2026 | 25,97 | 27,69 | 25,77 | 27,34 | 7,01% | 836.240,00 |
| 27.07.2026 | 24,56 | 26,29 | 24,24 | 25,55 | 7,58% | 813.138,00 |
| 24.07.2026 | 22,76 | 23,76 | 22,39 | 23,75 | 8,10% | 863.572,00 |
| 23.07.2026 | 22,81 | 23,17 | 21,94 | 21,97 | -2,96% | 930.447,00 |
| 22.07.2026 | 24,83 | 25,00 | 22,09 | 22,64 | -10,62% | 1.673.257,00 |
| 21.07.2026 | 25,45 | 26,05 | 25,00 | 25,33 | -2,84% | 661.771,00 |
| 20.07.2026 | 25,59 | 26,47 | 25,43 | 26,07 | -0,15% | 580.695,00 |
| 17.07.2026 | 25,78 | 26,65 | 25,68 | 26,11 | -0,42% | 553.337,00 |
| 16.07.2026 | 25,63 | 26,40 | 25,00 | 26,22 | 3,57% | 519.084,00 |
| 15.07.2026 | 25,55 | 26,00 | 25,16 | 25,32 | 0,46% | 622.760,00 |
| 14.07.2026 | 24,80 | 25,85 | 24,51 | 25,20 | -3,24% | 552.717,00 |
| 13.07.2026 | 25,40 | 26,81 | 25,40 | 26,05 | 2,70% | 1.020.193,00 |
| 10.07.2026 | 25,58 | 26,25 | 25,11 | 25,36 | 0,44% | 669.254,00 |
| 09.07.2026 | 23,43 | 25,27 | 23,29 | 25,25 | 4,12% | 709.705,00 |
| 08.07.2026 | 24,17 | 24,41 | 23,89 | 24,25 | -1,66% | 478.967,00 |
| 07.07.2026 | 25,00 | 25,26 | 23,84 | 24,66 | 1,15% | 714.578,00 |
| 06.07.2026 | 24,38 | 24,78 | 23,66 | 24,38 | -0,08% | 468.435,00 |
| 02.07.2026 | 23,80 | 24,65 | 23,80 | 24,40 | 2,69% | 728.972,00 |
| 01.07.2026 | 23,80 | 24,26 | 23,26 | 23,76 | 3,89% | 535.774,00 |
| 30.06.2026 | 22,25 | 23,58 | 22,22 | 22,87 | 1,78% | 1.319.177,00 |
| 29.06.2026 | 22,34 | 22,83 | 22,06 | 22,47 | 2,28% | 935.357,00 |
| 26.06.2026 | 20,86 | 22,19 | 20,85 | 21,97 | 6,50% | 1.329.454,00 |
| 25.06.2026 | 20,50 | 21,17 | 20,25 | 20,63 | -0,67% | 732.142,00 |
| 24.06.2026 | 20,44 | 21,80 | 20,38 | 20,77 | 1,29% | 779.395,00 |
| 23.06.2026 | 20,21 | 20,89 | 19,92 | 20,51 | 3,20% | 928.828,00 |
| 22.06.2026 | 20,44 | 21,04 | 19,47 | 19,87 | -4,98% | 853.568,00 |
| 19.06.2026 | 20,91 | 20,95 | 20,91 | 20,91 | -0,18% | - |
| 18.06.2026 | 21,43 | 21,43 | 20,54 | 20,95 | -2,74% | 1.732.025,00 |
| 17.06.2026 | 22,38 | 22,88 | 21,54 | 21,54 | -5,57% | 563.606,00 |
| 16.06.2026 | 23,27 | 23,88 | 22,72 | 22,81 | -2,10% | 545.606,00 |
| 15.06.2026 | 24,08 | 24,41 | 22,72 | 23,30 | -2,96% | 1.108.485,00 |
| 12.06.2026 | 24,21 | 24,44 | 22,95 | 24,01 | 1,52% | 658.003,00 |
| 11.06.2026 | 22,95 | 24,06 | 22,40 | 23,65 | 0,87% | 791.402,00 |
| 10.06.2026 | 23,49 | 24,18 | 22,74 | 23,45 | -2,52% | 590.401,00 |
| 09.06.2026 | 23,96 | 25,09 | 23,48 | 24,05 | -1,56% | 677.911,00 |
| 08.06.2026 | 25,26 | 25,26 | 23,82 | 24,43 | -1,21% | 745.930,00 |
| 05.06.2026 | 24,59 | 25,33 | 24,48 | 24,73 | 0,69% | 1.171.199,00 |
| 04.06.2026 | 24,47 | 25,48 | 24,13 | 24,56 | 2,08% | 931.476,00 |
| 03.06.2026 | 26,42 | 26,42 | 23,65 | 24,06 | -9,96% | 2.636.787,00 |
| 02.06.2026 | 26,21 | 27,19 | 25,28 | 26,72 | -3,78% | 1.938.536,00 |
| 01.06.2026 | 24,04 | 27,77 | 23,97 | 27,77 | 18,68% | 2.249.078,00 |
| 29.05.2026 | 22,30 | 23,52 | 21,87 | 23,40 | 6,22% | 740.204,00 |
| 28.05.2026 | 21,94 | 22,64 | 21,79 | 22,03 | 1,90% | 757.742,00 |
| 27.05.2026 | 21,31 | 22,04 | 21,25 | 21,62 | -0,23% | 541.956,00 |
| 26.05.2026 | 21,00 | 22,32 | 20,80 | 21,67 | 1,40% | 714.298,00 |
| 22.05.2026 | 21,17 | 21,80 | 21,15 | 21,37 | 1,09% | 604.954,00 |
| 21.05.2026 | 21,06 | 21,18 | 20,49 | 21,14 | -0,96% | 707.639,00 |
| 20.05.2026 | 21,07 | 21,55 | 20,32 | 21,35 | -1,68% | 626.665,00 |
| 19.05.2026 | 21,62 | 22,33 | 21,30 | 21,71 | 2,89% | 964.095,00 |
| 18.05.2026 | 19,32 | 21,12 | 19,32 | 21,10 | 8,04% | 1.176.638,00 |
| 15.05.2026 | 19,26 | 19,99 | 19,03 | 19,53 | 1,56% | 1.092.441,00 |
| 14.05.2026 | 18,99 | 19,61 | 18,63 | 19,23 | 2,72% | 1.070.608,00 |
| 13.05.2026 | 19,94 | 20,05 | 18,68 | 18,72 | -8,77% | 1.133.839,00 |
| 12.05.2026 | 20,69 | 20,93 | 20,22 | 20,52 | -0,05% | 876.971,00 |
| 11.05.2026 | 21,68 | 22,04 | 20,20 | 20,53 | -6,34% | 975.847,00 |
| 08.05.2026 | 23,33 | 23,36 | 21,49 | 21,92 | -7,74% | 1.113.274,00 |
| 07.05.2026 | 23,64 | 24,48 | 22,43 | 23,76 | 2,50% | 2.206.762,00 |
| 06.05.2026 | 22,28 | 23,29 | 21,73 | 23,18 | 2,11% | 1.374.741,00 |
| 05.05.2026 | 22,54 | 22,82 | 21,76 | 22,70 | 0,53% | 688.012,00 |
| 04.05.2026 | 22,70 | 23,27 | 22,42 | 22,58 | 0,18% | 631.942,00 |
| 01.05.2026 | 21,56 | 22,89 | 21,38 | 22,54 | 8,42% | 1.021.434,00 |
| 30.04.2026 | 20,83 | 21,06 | 19,79 | 20,79 | -4,41% | 2.947.995,00 |
| 29.04.2026 | 21,55 | 21,97 | 21,36 | 21,75 | -0,18% | 505.445,00 |
| 28.04.2026 | 22,33 | 22,78 | 21,58 | 21,79 | -0,77% | 703.573,00 |
| 27.04.2026 | 22,15 | 22,78 | 21,74 | 21,96 | -0,84% | 756.811,00 |
| 24.04.2026 | 21,61 | 22,36 | 21,09 | 22,15 | 2,62% | 1.071.910,00 |
| 23.04.2026 | 21,66 | 22,78 | 20,93 | 21,58 | -1,24% | 1.984.258,00 |
| 22.04.2026 | 21,19 | 21,86 | 21,07 | 21,85 | 3,80% | 584.822,00 |
| 21.04.2026 | 21,81 | 22,50 | 21,03 | 21,05 | -3,17% | 658.930,00 |
| 20.04.2026 | 21,46 | 22,38 | 21,41 | 21,74 | 0,83% | 641.851,00 |
| 17.04.2026 | 21,87 | 22,20 | 21,12 | 21,56 | 2,13% | 688.691,00 |
| 16.04.2026 | 21,85 | 22,08 | 20,95 | 21,11 | -1,40% | 667.090,00 |
| 15.04.2026 | 20,92 | 21,50 | 20,81 | 21,41 | 3,43% | 942.445,00 |
| 14.04.2026 | 21,36 | 21,71 | 20,50 | 20,70 | -2,31% | 926.666,00 |
| 13.04.2026 | 20,17 | 21,35 | 20,04 | 21,19 | 4,80% | 1.409.710,00 |
| 10.04.2026 | 21,01 | 21,06 | 19,89 | 20,22 | -5,25% | 1.317.033,00 |
| 09.04.2026 | 22,82 | 22,85 | 20,85 | 21,34 | -7,70% | 964.111,00 |
| 08.04.2026 | 25,04 | 25,04 | 22,92 | 23,12 | -5,32% | 856.089,00 |
| 07.04.2026 | 24,40 | 24,70 | 24,01 | 24,42 | -0,49% | 563.697,00 |
| 06.04.2026 | 24,47 | 24,68 | 23,85 | 24,54 | 0,29% | 326.997,00 |
| 02.04.2026 | 23,57 | 24,48 | 23,33 | 24,47 | 1,70% | 395.372,00 |
| 01.04.2026 | 24,22 | 24,26 | 23,40 | 24,06 | -0,21% | 318.064,00 |
| 31.03.2026 | 24,09 | 24,23 | 23,63 | 24,11 | 1,22% | 476.827,00 |
| 30.03.2026 | 23,31 | 24,02 | 23,13 | 23,82 | 2,76% | 474.622,00 |
| 27.03.2026 | 23,90 | 23,90 | 23,00 | 23,18 | -3,42% | 376.355,00 |
| 26.03.2026 | 23,76 | 24,45 | 23,70 | 24,00 | 0,25% | 470.979,00 |
| 25.03.2026 | 24,82 | 24,91 | 23,60 | 23,94 | -1,60% | 479.496,00 |
| 24.03.2026 | 25,58 | 25,70 | 24,31 | 24,33 | -6,35% | 532.167,00 |