27,650€
-0,47%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 27,68 | 27,68 | 27,64 | 27,64 | -0,23% | - |
| 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% | - |
| 21.02.2025 | 33,01 | 33,48 | 31,81 | 31,86 | -3,35% | - |
| 20.02.2025 | 35,76 | 36,44 | 32,93 | 32,97 | -7,65% | - |
| 19.02.2025 | 30,69 | 39,30 | 30,64 | 35,70 | 16,31% | - |
| 18.02.2025 | 30,61 | 30,82 | 29,51 | 30,69 | 0,87% | - |
| 17.02.2025 | 30,29 | 30,46 | 30,22 | 30,43 | 0,83% | - |
| 14.02.2025 | 32,09 | 32,48 | 30,07 | 30,18 | -5,78% | 30,00 |
| 13.02.2025 | 32,82 | 33,00 | 30,63 | 32,03 | -2,47% | 300,00 |
| 12.02.2025 | 32,19 | 33,50 | 31,50 | 32,84 | 2,74% | - |
| 11.02.2025 | 32,79 | 32,99 | 31,77 | 31,96 | -2,96% | - |
| 10.02.2025 | 32,32 | 33,38 | 32,27 | 32,94 | 2,65% | - |
| 07.02.2025 | 32,37 | 33,00 | 31,68 | 32,09 | -0,87% | - |
| 06.02.2025 | 34,12 | 34,29 | 32,06 | 32,37 | -4,60% | - |
| 05.02.2025 | 33,43 | 34,37 | 33,10 | 33,93 | 0,64% | - |
| 04.02.2025 | 33,66 | 34,12 | 32,98 | 33,71 | 0,07% | - |
| 03.02.2025 | 33,38 | 33,82 | 32,86 | 33,69 | -0,37% | - |
| 31.01.2025 | 34,08 | 34,90 | 33,47 | 33,81 | 0,13% | - |
| 30.01.2025 | 33,91 | 34,44 | 33,35 | 33,77 | -0,18% | 600,00 |
| 29.01.2025 | 35,41 | 35,60 | 33,58 | 33,83 | -4,26% | - |
| 28.01.2025 | 32,99 | 35,92 | 32,81 | 35,33 | 6,82% | - |
| 27.01.2025 | 31,39 | 33,68 | 31,08 | 33,08 | 3,54% | - |
| 24.01.2025 | 32,16 | 33,45 | 31,76 | 31,95 | -1,27% | - |
| 23.01.2025 | 31,51 | 32,38 | 30,88 | 32,36 | 2,57% | - |
| 22.01.2025 | 32,17 | 32,54 | 31,35 | 31,55 | -1,45% | 216,00 |
| 21.01.2025 | 31,83 | 32,24 | 31,58 | 32,01 | 0,19% | - |
| 20.01.2025 | 31,80 | 32,17 | 31,51 | 31,95 | 0,11% | 1.000,00 |
| 17.01.2025 | 32,90 | 33,54 | 31,86 | 31,92 | -2,65% | 200,00 |
| 16.01.2025 | 32,60 | 33,23 | 32,27 | 32,79 | 0,94% | - |
| 15.01.2025 | 31,52 | 32,82 | 31,43 | 32,48 | 3,19% | - |
| 14.01.2025 | 32,48 | 33,03 | 31,13 | 31,48 | -2,85% | 186,00 |
| 13.01.2025 | 32,76 | 32,79 | 31,75 | 32,40 | -1,37% | - |
| 10.01.2025 | 33,58 | 33,73 | 32,33 | 32,85 | -2,30% | 200,00 |
| 09.01.2025 | 33,64 | 33,67 | 33,55 | 33,63 | -0,09% | - |
| 08.01.2025 | 33,99 | 34,19 | 32,88 | 33,66 | -0,78% | - |
| 07.01.2025 | 33,43 | 35,36 | 33,38 | 33,92 | 1,18% | 100,00 |
| 06.01.2025 | 33,05 | 33,66 | 32,80 | 33,53 | 2,01% | 67,00 |
| 03.01.2025 | 32,42 | 33,36 | 32,31 | 32,87 | 1,59% | - |
| 02.01.2025 | 32,02 | 32,60 | 31,87 | 32,35 | 2,00% | 300,00 |
| 30.12.2024 | 31,97 | 32,03 | 31,63 | 31,72 | -1,12% | - |
| 27.12.2024 | 33,23 | 33,24 | 31,83 | 32,08 | -4,04% | - |
| 23.12.2024 | 34,04 | 34,21 | 32,88 | 33,43 | -1,21% | - |
| 20.12.2024 | 33,13 | 34,20 | 32,58 | 33,84 | 1,68% | 200,00 |
| 19.12.2024 | 33,74 | 34,46 | 32,71 | 33,28 | -1,52% | 310,00 |
| 18.12.2024 | 35,67 | 36,10 | 33,56 | 33,79 | -5,36% | 5,00 |
| 17.12.2024 | 35,48 | 35,79 | 34,64 | 35,71 | 0,68% | - |
| 16.12.2024 | 35,11 | 35,94 | 34,95 | 35,47 | 1,18% | - |
| 13.12.2024 | 36,76 | 37,08 | 34,92 | 35,05 | -4,76% | - |
| 12.12.2024 | 37,09 | 37,64 | 36,49 | 36,80 | -1,22% | 400,00 |
| 11.12.2024 | 36,11 | 37,71 | 36,11 | 37,26 | 3,26% | 48,00 |
| 10.12.2024 | 37,26 | 37,94 | 36,03 | 36,08 | -3,37% | - |
| 09.12.2024 | 38,57 | 39,04 | 37,22 | 37,34 | -3,08% | - |
| 06.12.2024 | 37,32 | 38,75 | 37,20 | 38,53 | 3,26% | 100,00 |
| 05.12.2024 | 38,66 | 38,76 | 37,21 | 37,31 | -3,74% | - |
| 04.12.2024 | 36,80 | 39,32 | 36,80 | 38,76 | 5,51% | - |
| 03.12.2024 | 37,06 | 37,26 | 36,34 | 36,74 | -0,68% | - |
| 02.12.2024 | 35,91 | 37,58 | 35,73 | 36,99 | 2,95% | 260,00 |
| 29.11.2024 | 35,16 | 36,36 | 35,02 | 35,93 | 2,00% | - |
| 28.11.2024 | 35,26 | 35,41 | 35,10 | 35,22 | 0,38% | - |
| 27.11.2024 | 35,90 | 35,94 | 34,66 | 35,09 | -2,34% | - |
| 26.11.2024 | 36,44 | 36,73 | 35,79 | 35,93 | -1,68% | - |
| 25.11.2024 | 37,03 | 37,48 | 36,36 | 36,54 | -1,24% | 99,00 |
| 22.11.2024 | 36,80 | 38,26 | 36,74 | 37,00 | 0,61% | 80,00 |
| 21.11.2024 | 34,14 | 36,92 | 34,04 | 36,78 | 7,28% | - |
| 20.11.2024 | 34,89 | 35,25 | 33,82 | 34,28 | -1,31% | - |
| 19.11.2024 | 34,56 | 34,79 | 33,58 | 34,74 | 0,64% | 200,00 |
| 18.11.2024 | 34,82 | 34,82 | 34,01 | 34,52 | -0,13% | 200,00 |
| 15.11.2024 | 35,39 | 36,29 | 34,04 | 34,56 | -3,23% | - |
| 14.11.2024 | 37,78 | 38,25 | 35,62 | 35,72 | -5,58% | 10,00 |
| 13.11.2024 | 37,63 | 39,42 | 37,47 | 37,83 | 0,50% | 250,00 |
| 12.11.2024 | 37,89 | 38,41 | 37,35 | 37,64 | -0,45% | - |
| 11.11.2024 | 38,20 | 38,96 | 35,49 | 37,81 | -0,67% | - |
| 08.11.2024 | 38,59 | 38,67 | 37,75 | 38,06 | -1,10% | - |
| 07.11.2024 | 37,81 | 40,08 | 36,54 | 38,49 | 1,97% | - |
| 06.11.2024 | 37,57 | 38,75 | 36,50 | 37,74 | 6,58% | 475,00 |
| 05.11.2024 | 33,90 | 35,52 | 33,47 | 35,41 | 4,56% | - |
| 04.11.2024 | 33,56 | 34,27 | 32,53 | 33,87 | 0,12% | - |
| 01.11.2024 | 32,87 | 34,76 | 32,85 | 33,83 | 4,79% | 8.015,00 |
| 31.10.2024 | 32,37 | 33,08 | 32,11 | 32,28 | -0,74% | 300,00 |
| 30.10.2024 | 31,77 | 32,99 | 31,38 | 32,52 | 3,62% | 60,00 |
| 29.10.2024 | 30,94 | 31,96 | 30,64 | 31,39 | 2,77% | 680,00 |
| 28.10.2024 | 30,13 | 31,10 | 29,98 | 30,54 | 2,07% | 400,00 |
| 25.10.2024 | 29,58 | 30,10 | 29,48 | 29,92 | 1,30% | 30,00 |
| 24.10.2024 | 28,60 | 29,77 | 28,52 | 29,54 | 3,80% | - |
| 23.10.2024 | 28,71 | 28,97 | 28,18 | 28,46 | -1,18% | 280,00 |
| 22.10.2024 | 28,59 | 28,92 | 28,33 | 28,80 | 0,42% | 300,00 |
| 21.10.2024 | 28,98 | 29,32 | 28,31 | 28,68 | -0,97% | 800,00 |
| 18.10.2024 | 28,47 | 29,62 | 28,29 | 28,96 | 1,85% | - |
| 17.10.2024 | 28,66 | 29,16 | 28,07 | 28,43 | -0,85% | 460,00 |