22,170€
-2,85%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,81 | 22,95 | 21,79 | 22,19 | -2,76% | - |
| 09.03.2026 | 22,66 | 23,09 | 22,34 | 22,82 | -0,57% | - |
| 06.03.2026 | 23,31 | 23,32 | 22,69 | 22,95 | -1,27% | - |
| 05.03.2026 | 23,04 | 23,69 | 22,85 | 23,25 | 0,82% | - |
| 04.03.2026 | 22,98 | 23,30 | 22,69 | 23,06 | -0,45% | - |
| 03.03.2026 | 22,29 | 23,63 | 22,14 | 23,16 | 2,55% | - |
| 02.03.2026 | 22,36 | 22,98 | 22,22 | 22,59 | 0,04% | - |
| 27.02.2026 | 23,08 | 23,13 | 21,83 | 22,58 | -2,63% | 4.500,00 |
| 26.02.2026 | 22,24 | 23,40 | 22,24 | 23,19 | 3,92% | - |
| 25.02.2026 | 21,14 | 22,34 | 20,88 | 22,31 | 5,36% | - |
| 24.02.2026 | 20,65 | 21,91 | 20,50 | 21,18 | 2,89% | - |
| 23.02.2026 | 21,31 | 21,46 | 20,01 | 20,58 | -3,54% | 2.250,00 |
| 20.02.2026 | 20,95 | 22,61 | 20,63 | 21,34 | 2,38% | - |
| 19.02.2026 | 20,29 | 24,03 | 18,60 | 20,84 | 2,08% | 800,00 |
| 18.02.2026 | 19,49 | 20,71 | 19,48 | 20,42 | 5,11% | 3.190,00 |
| 17.02.2026 | 19,39 | 19,57 | 19,12 | 19,42 | -0,05% | 200,00 |
| 16.02.2026 | 19,30 | 19,53 | 19,30 | 19,43 | 0,87% | - |
| 13.02.2026 | 18,84 | 19,61 | 18,78 | 19,27 | 1,96% | - |
| 12.02.2026 | 19,77 | 19,91 | 18,71 | 18,90 | -4,15% | - |
| 11.02.2026 | 22,11 | 22,31 | 19,24 | 19,71 | -10,11% | - |
| 10.02.2026 | 21,33 | 22,04 | 21,33 | 21,93 | 2,84% | - |
| 09.02.2026 | 21,29 | 21,49 | 20,66 | 21,33 | -0,02% | - |
| 06.02.2026 | 21,00 | 21,59 | 20,26 | 21,33 | 0,87% | - |
| 05.02.2026 | 22,03 | 22,07 | 21,12 | 21,15 | -4,26% | - |
| 04.02.2026 | 21,88 | 22,56 | 20,94 | 22,09 | 1,63% | - |
| 03.02.2026 | 22,83 | 22,86 | 21,43 | 21,73 | -4,27% | - |
| 02.02.2026 | 23,15 | 23,96 | 22,62 | 22,70 | -3,53% | - |
| 30.01.2026 | 24,00 | 24,16 | 23,28 | 23,53 | -1,16% | - |
| 29.01.2026 | 25,29 | 25,37 | 23,73 | 23,81 | -5,76% | 2.448,00 |
| 28.01.2026 | 25,18 | 26,03 | 24,80 | 25,26 | 1,59% | 2.894,00 |
| 27.01.2026 | 25,46 | 26,06 | 24,50 | 24,87 | -1,60% | 1.508,00 |
| 26.01.2026 | 25,00 | 25,63 | 24,88 | 25,27 | 0,42% | - |
| 23.01.2026 | 25,02 | 25,65 | 24,85 | 25,17 | 1,23% | - |
| 22.01.2026 | 24,38 | 25,22 | 24,34 | 24,86 | 2,22% | 2.316,00 |
| 21.01.2026 | 24,22 | 24,83 | 23,94 | 24,32 | 1,23% | - |
| 20.01.2026 | 24,18 | 24,89 | 23,89 | 24,03 | -1,17% | - |
| 19.01.2026 | 24,32 | 24,35 | 24,18 | 24,31 | -1,44% | - |
| 16.01.2026 | 25,66 | 25,75 | 24,63 | 24,67 | -3,48% | - |
| 15.01.2026 | 26,22 | 29,43 | 25,50 | 25,56 | -2,44% | 2.500,00 |
| 14.01.2026 | 27,05 | 27,10 | 25,18 | 26,20 | -3,20% | - |
| 13.01.2026 | 28,30 | 28,50 | 27,06 | 27,06 | -4,55% | 4.800,00 |
| 12.01.2026 | 28,73 | 29,66 | 28,23 | 28,35 | -2,51% | - |
| 09.01.2026 | 29,77 | 29,97 | 28,74 | 29,08 | -2,22% | - |
| 08.01.2026 | 30,21 | 30,36 | 29,50 | 29,74 | -2,01% | 396,00 |
| 07.01.2026 | 28,36 | 30,49 | 28,35 | 30,35 | 6,92% | - |
| 06.01.2026 | 28,86 | 28,90 | 27,61 | 28,39 | -1,70% | - |
| 05.01.2026 | 29,29 | 29,65 | 28,63 | 28,88 | -0,62% | - |
| 02.01.2026 | 30,18 | 30,56 | 28,43 | 29,06 | -3,41% | - |
| 30.12.2025 | 30,24 | 30,31 | 30,08 | 30,08 | -0,92% | - |
| 29.12.2025 | 30,38 | 30,68 | 30,03 | 30,36 | -2,35% | - |
| 23.12.2025 | 31,73 | 31,79 | 30,64 | 31,09 | -2,98% | - |
| 22.12.2025 | 31,59 | 32,19 | 31,28 | 32,05 | 1,46% | - |
| 19.12.2025 | 31,56 | 31,68 | 30,93 | 31,59 | 0,29% | - |
| 18.12.2025 | 31,13 | 31,94 | 31,11 | 31,50 | 0,95% | - |
| 17.12.2025 | 31,12 | 31,46 | 30,97 | 31,20 | 1,27% | - |
| 16.12.2025 | 31,20 | 31,38 | 30,77 | 30,81 | -2,36% | - |
| 15.12.2025 | 32,34 | 32,44 | 31,08 | 31,56 | -1,93% | 100,00 |
| 12.12.2025 | 32,39 | 33,00 | 31,99 | 32,18 | -1,33% | - |
| 11.12.2025 | 34,76 | 35,12 | 32,38 | 32,61 | -9,23% | - |
| 10.12.2025 | 37,00 | 37,04 | 35,82 | 35,93 | -3,31% | - |
| 09.12.2025 | 37,02 | 37,73 | 36,50 | 37,16 | 3,87% | - |
| 08.12.2025 | 35,27 | 37,26 | 35,12 | 35,77 | 2,67% | 100,00 |
| 05.12.2025 | 33,89 | 35,83 | 33,78 | 34,84 | 3,89% | - |
| 04.12.2025 | 33,82 | 34,09 | 33,28 | 33,54 | -1,06% | - |
| 03.12.2025 | 35,23 | 35,31 | 33,09 | 33,90 | -2,74% | - |
| 02.12.2025 | 34,43 | 35,87 | 34,37 | 34,85 | 1,69% | - |
| 01.12.2025 | 34,70 | 35,20 | 34,15 | 34,27 | -2,31% | - |
| 28.11.2025 | 35,53 | 35,85 | 34,49 | 35,08 | -0,97% | - |
| 27.11.2025 | 35,44 | 35,51 | 35,42 | 35,43 | -0,24% | - |
| 26.11.2025 | 36,61 | 36,71 | 35,17 | 35,51 | -3,58% | - |
| 25.11.2025 | 35,80 | 36,98 | 35,35 | 36,83 | 2,41% | - |
| 24.11.2025 | 36,15 | 36,59 | 35,76 | 35,97 | 0,98% | - |
| 21.11.2025 | 34,76 | 35,96 | 33,95 | 35,62 | 1,47% | - |
| 20.11.2025 | 36,34 | 36,52 | 34,85 | 35,10 | -2,05% | - |
| 19.11.2025 | 36,37 | 36,70 | 35,71 | 35,84 | -2,22% | - |
| 18.11.2025 | 35,51 | 36,93 | 35,32 | 36,65 | -2,16% | - |
| 17.11.2025 | 37,47 | 37,65 | 37,42 | 37,46 | 0,42% | - |
| 14.11.2025 | 36,90 | 37,61 | 36,01 | 37,31 | 1,14% | - |
| 13.11.2025 | 39,48 | 39,68 | 36,56 | 36,89 | -6,38% | 500,00 |
| 12.11.2025 | 38,36 | 39,79 | 37,75 | 39,40 | 2,85% | - |
| 11.11.2025 | 36,57 | 38,34 | 36,21 | 38,31 | 4,54% | - |
| 10.11.2025 | 35,23 | 37,30 | 34,73 | 36,65 | 5,41% | - |
| 07.11.2025 | 33,17 | 35,17 | 32,39 | 34,77 | 2,76% | 30,00 |
| 06.11.2025 | 25,55 | 33,86 | 25,35 | 33,83 | 32,80% | - |
| 05.11.2025 | 25,10 | 25,74 | 25,00 | 25,48 | 1,33% | - |
| 04.11.2025 | 25,97 | 26,15 | 24,87 | 25,14 | -3,86% | - |
| 03.11.2025 | 26,00 | 26,60 | 25,98 | 26,15 | 0,98% | - |
| 31.10.2025 | 25,83 | 26,56 | 25,60 | 25,90 | 0,92% | - |
| 30.10.2025 | 25,51 | 25,91 | 25,34 | 25,66 | -1,23% | - |
| 29.10.2025 | 26,46 | 26,50 | 25,68 | 25,98 | -1,31% | - |
| 28.10.2025 | 26,64 | 27,10 | 26,23 | 26,33 | -3,39% | - |
| 27.10.2025 | 27,41 | 28,29 | 26,66 | 27,25 | -1,02% | 800,00 |
| 24.10.2025 | 26,87 | 27,56 | 26,80 | 27,53 | 2,69% | 15,00 |
| 23.10.2025 | 26,40 | 26,96 | 26,10 | 26,81 | 1,82% | - |
| 22.10.2025 | 25,66 | 26,38 | 25,62 | 26,33 | 2,39% | - |
| 21.10.2025 | 25,11 | 25,91 | 25,02 | 25,72 | 2,51% | - |
| 20.10.2025 | 24,24 | 25,10 | 24,12 | 25,09 | 3,29% | - |
| 17.10.2025 | 23,56 | 24,33 | 23,35 | 24,29 | 3,47% | 145,00 |
| 16.10.2025 | 23,79 | 24,12 | 23,22 | 23,47 | -0,93% | - |
| 15.10.2025 | 24,35 | 24,48 | 23,49 | 23,69 | -1,62% | - |