24,685€
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,61 | 25,09 | 24,22 | 24,68 | -0,02% | - |
| 15.07.2025 | 25,01 | 25,36 | 24,69 | 24,69 | -0,94% | - |
| 14.07.2025 | 24,44 | 25,82 | 24,41 | 24,92 | 1,47% | - |
| 11.07.2025 | 26,06 | 26,08 | 24,52 | 24,56 | -5,86% | - |
| 10.07.2025 | 26,54 | 26,72 | 25,71 | 26,09 | -1,99% | - |
| 09.07.2025 | 26,69 | 26,83 | 26,30 | 26,62 | -0,22% | - |
| 08.07.2025 | 26,64 | 26,95 | 26,38 | 26,68 | 0,26% | - |
| 07.07.2025 | 25,77 | 26,73 | 25,60 | 26,61 | 3,70% | - |
| 04.07.2025 | 25,80 | 25,81 | 25,65 | 25,66 | -1,04% | - |
| 03.07.2025 | 25,60 | 26,24 | 25,56 | 25,93 | 1,43% | - |
| 02.07.2025 | 25,93 | 26,08 | 25,29 | 25,57 | -0,97% | - |
| 01.07.2025 | 25,28 | 26,18 | 25,04 | 25,82 | 1,85% | - |
| 30.06.2025 | 24,87 | 25,67 | 24,54 | 25,35 | 2,26% | - |
| 27.06.2025 | 24,32 | 24,82 | 24,15 | 24,79 | 2,31% | - |
| 26.06.2025 | 24,16 | 24,46 | 23,83 | 24,23 | 0,33% | - |
| 25.06.2025 | 24,86 | 25,08 | 23,92 | 24,15 | -2,78% | - |
| 24.06.2025 | 24,49 | 25,11 | 24,45 | 24,84 | 2,35% | - |
| 23.06.2025 | 24,45 | 24,69 | 23,78 | 24,27 | -0,82% | - |
| 20.06.2025 | 26,10 | 26,68 | 23,94 | 24,47 | -5,58% | - |
| 19.06.2025 | 26,20 | 26,20 | 25,89 | 25,91 | -1,26% | - |
| 18.06.2025 | 26,09 | 26,54 | 26,07 | 26,24 | 0,48% | - |
| 17.06.2025 | 26,23 | 26,44 | 25,80 | 26,12 | -0,82% | - |
| 16.06.2025 | 25,56 | 26,37 | 25,32 | 26,33 | 3,21% | - |
| 13.06.2025 | 26,04 | 26,26 | 25,30 | 25,51 | -3,43% | - |
| 12.06.2025 | 26,86 | 26,95 | 26,21 | 26,42 | -2,35% | - |
| 11.06.2025 | 27,44 | 27,65 | 27,01 | 27,05 | -1,69% | - |
| 10.06.2025 | 27,96 | 28,06 | 27,28 | 27,52 | -1,59% | - |
| 09.06.2025 | 28,12 | 28,37 | 27,93 | 27,96 | -0,92% | - |
| 06.06.2025 | 27,89 | 28,50 | 27,88 | 28,22 | 1,53% | - |
| 05.06.2025 | 27,70 | 28,59 | 27,48 | 27,80 | 0,18% | - |
| 04.06.2025 | 28,03 | 28,20 | 27,65 | 27,75 | -1,02% | - |
| 03.06.2025 | 27,30 | 28,19 | 27,18 | 28,03 | 2,62% | - |
| 02.06.2025 | 27,49 | 27,92 | 27,06 | 27,32 | -1,59% | - |
| 30.05.2025 | 27,61 | 27,86 | 27,27 | 27,76 | 0,89% | - |
| 29.05.2025 | 28,37 | 28,37 | 27,39 | 27,51 | -0,56% | - |
| 28.05.2025 | 27,81 | 28,10 | 27,54 | 27,67 | -0,45% | - |
| 27.05.2025 | 27,31 | 28,08 | 27,26 | 27,79 | 1,50% | - |
| 26.05.2025 | 27,18 | 27,41 | 27,18 | 27,38 | 1,39% | - |
| 23.05.2025 | 27,69 | 27,77 | 26,95 | 27,01 | -2,98% | - |
| 22.05.2025 | 27,51 | 28,10 | 27,34 | 27,84 | 1,31% | - |
| 21.05.2025 | 28,23 | 28,49 | 27,48 | 27,48 | -3,65% | - |
| 20.05.2025 | 28,51 | 29,08 | 28,28 | 28,52 | -0,56% | - |
| 19.05.2025 | 28,72 | 29,10 | 28,12 | 28,68 | -1,65% | - |
| 16.05.2025 | 29,50 | 29,70 | 28,96 | 29,16 | -1,45% | - |
| 15.05.2025 | 29,37 | 29,69 | 28,45 | 29,59 | 0,17% | - |
| 14.05.2025 | 29,48 | 29,90 | 29,16 | 29,54 | 0,43% | - |
| 13.05.2025 | 28,93 | 29,60 | 28,60 | 29,41 | 1,05% | - |
| 12.05.2025 | 28,82 | 29,80 | 28,48 | 29,11 | 3,41% | - |
| 09.05.2025 | 28,58 | 28,77 | 27,83 | 28,15 | -1,31% | 1.120,00 |
| 08.05.2025 | 27,20 | 29,53 | 27,18 | 28,52 | 6,08% | 2.680,00 |
| 07.05.2025 | 27,12 | 27,38 | 26,41 | 26,89 | -0,22% | - |
| 06.05.2025 | 27,20 | 27,63 | 26,71 | 26,95 | -1,55% | - |
| 05.05.2025 | 27,43 | 27,98 | 26,97 | 27,37 | -0,98% | - |
| 02.05.2025 | 27,68 | 27,95 | 27,43 | 27,64 | 0,86% | - |
| 30.04.2025 | 27,24 | 27,45 | 26,44 | 27,41 | 0,40% | - |
| 29.04.2025 | 27,23 | 27,63 | 26,92 | 27,30 | 0,63% | - |
| 28.04.2025 | 27,38 | 27,92 | 26,85 | 27,13 | -1,63% | - |
| 25.04.2025 | 27,18 | 27,66 | 26,85 | 27,58 | 2,32% | - |
| 24.04.2025 | 25,97 | 27,22 | 25,72 | 26,95 | 3,42% | 3.200,00 |
| 23.04.2025 | 24,10 | 26,51 | 24,03 | 26,06 | 11,32% | - |
| 22.04.2025 | 22,34 | 23,64 | 22,23 | 23,41 | 0,32% | - |
| 17.04.2025 | 23,91 | 24,04 | 23,05 | 23,34 | -1,29% | - |
| 16.04.2025 | 23,54 | 24,04 | 22,97 | 23,64 | -2,66% | - |
| 15.04.2025 | 23,85 | 24,65 | 23,83 | 24,29 | 1,57% | - |
| 14.04.2025 | 24,07 | 24,51 | 23,29 | 23,91 | 0,38% | - |
| 11.04.2025 | 24,46 | 24,60 | 23,12 | 23,82 | -2,08% | - |
| 10.04.2025 | 25,42 | 25,47 | 23,89 | 24,33 | -5,13% | - |
| 09.04.2025 | 22,77 | 26,18 | 22,43 | 25,64 | 9,01% | - |
| 08.04.2025 | 23,89 | 25,00 | 23,10 | 23,52 | -0,86% | - |
| 07.04.2025 | 22,90 | 25,04 | 21,99 | 23,73 | -1,58% | - |
| 04.04.2025 | 25,19 | 25,32 | 23,52 | 24,11 | -4,89% | 800,00 |
| 03.04.2025 | 25,46 | 25,87 | 24,33 | 25,35 | -6,61% | - |
| 02.04.2025 | 26,72 | 27,63 | 26,15 | 27,14 | 1,27% | - |
| 01.04.2025 | 26,56 | 27,03 | 26,39 | 26,80 | 0,58% | - |
| 31.03.2025 | 26,92 | 26,98 | 26,02 | 26,65 | -2,84% | - |
| 28.03.2025 | 28,15 | 28,60 | 26,88 | 27,43 | -3,13% | - |
| 27.03.2025 | 29,20 | 29,26 | 28,09 | 28,31 | -3,56% | - |
| 26.03.2025 | 29,58 | 29,83 | 28,75 | 29,36 | -0,02% | - |
| 25.03.2025 | 29,35 | 30,06 | 29,22 | 29,36 | 0,29% | - |
| 24.03.2025 | 28,61 | 29,60 | 28,58 | 29,28 | 4,98% | - |
| 21.03.2025 | 27,39 | 28,49 | 26,66 | 27,89 | 0,69% | - |
| 20.03.2025 | 27,75 | 28,06 | 27,06 | 27,70 | 1,84% | - |
| 19.03.2025 | 27,01 | 28,19 | 26,99 | 27,20 | -0,35% | - |
| 18.03.2025 | 27,23 | 27,48 | 26,48 | 27,29 | -1,41% | - |
| 17.03.2025 | 27,60 | 27,85 | 27,13 | 27,68 | 0,53% | - |
| 14.03.2025 | 26,86 | 28,04 | 26,80 | 27,54 | 0,05% | 400,00 |
| 13.03.2025 | 27,88 | 28,16 | 26,58 | 27,52 | -1,17% | - |
| 12.03.2025 | 27,68 | 28,24 | 27,39 | 27,85 | 0,51% | - |
| 11.03.2025 | 28,20 | 28,37 | 27,18 | 27,71 | -2,74% | - |
| 10.03.2025 | 29,24 | 29,27 | 27,85 | 28,49 | -2,91% | - |
| 07.03.2025 | 28,92 | 30,16 | 28,14 | 29,34 | 1,28% | - |
| 06.03.2025 | 29,76 | 29,77 | 28,35 | 28,97 | -2,88% | - |
| 05.03.2025 | 30,01 | 30,01 | 29,10 | 29,83 | -0,02% | - |
| 04.03.2025 | 30,11 | 30,24 | 29,09 | 29,84 | -0,27% | 330,00 |
| 03.03.2025 | 31,30 | 31,35 | 29,80 | 29,92 | -4,47% | - |
| 28.02.2025 | 31,18 | 31,67 | 30,66 | 31,32 | 0,63% | - |
| 27.02.2025 | 31,66 | 32,17 | 31,03 | 31,12 | -1,19% | - |
| 26.02.2025 | 32,00 | 32,68 | 31,34 | 31,50 | -0,76% | - |
| 25.02.2025 | 31,71 | 32,11 | 30,27 | 31,74 | -0,05% | - |
| 24.02.2025 | 31,89 | 32,40 | 30,02 | 31,75 | -0,35% | - |