33,290€
31,06%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 24,40 | 24,47 | 24,01 | 24,08 | -2,51% | - |
| 13.10.2025 | 24,80 | 24,99 | 24,52 | 24,70 | 1,11% | - |
| 10.10.2025 | 25,84 | 25,98 | 24,40 | 24,43 | -5,05% | - |
| 09.10.2025 | 25,40 | 25,97 | 25,21 | 25,73 | 1,50% | - |
| 08.10.2025 | 25,42 | 25,64 | 25,07 | 25,35 | 0,42% | - |
| 07.10.2025 | 25,77 | 25,93 | 25,02 | 25,25 | -2,45% | - |
| 06.10.2025 | 25,73 | 26,42 | 25,11 | 25,88 | 1,97% | - |
| 03.10.2025 | 26,24 | 26,45 | 25,38 | 25,38 | -2,65% | - |
| 02.10.2025 | 26,15 | 26,43 | 25,86 | 26,07 | 1,05% | - |
| 01.10.2025 | 25,77 | 26,26 | 25,59 | 25,80 | 1,47% | - |
| 30.09.2025 | 26,03 | 26,17 | 25,08 | 25,43 | -2,44% | 189,00 |
| 29.09.2025 | 26,52 | 26,70 | 25,99 | 26,06 | -2,03% | - |
| 26.09.2025 | 26,94 | 27,11 | 26,44 | 26,60 | -3,50% | - |
| 25.09.2025 | 27,65 | 27,69 | 27,56 | 27,57 | -0,04% | - |
| 24.09.2025 | 28,32 | 28,62 | 27,54 | 27,58 | -1,76% | - |
| 23.09.2025 | 28,55 | 28,70 | 27,99 | 28,07 | -1,40% | - |
| 22.09.2025 | 27,81 | 28,95 | 27,53 | 28,47 | 2,35% | - |
| 19.09.2025 | 28,17 | 28,44 | 27,60 | 27,82 | 1,51% | 40,00 |
| 18.09.2025 | 26,85 | 27,66 | 26,77 | 27,40 | 2,74% | 500,00 |
| 17.09.2025 | 26,12 | 27,18 | 26,09 | 26,67 | 3,53% | - |
| 16.09.2025 | 26,19 | 26,21 | 25,56 | 25,76 | -0,85% | - |
| 15.09.2025 | 26,29 | 26,46 | 25,94 | 25,98 | -3,24% | - |
| 12.09.2025 | 26,89 | 26,89 | 26,81 | 26,85 | 1,07% | - |
| 11.09.2025 | 26,55 | 26,68 | 26,50 | 26,57 | -3,54% | 100,00 |
| 09.09.2025 | 27,24 | 27,97 | 27,10 | 27,54 | 0,90% | - |
| 08.09.2025 | 25,54 | 27,30 | 25,49 | 27,30 | 4,62% | - |
| 05.09.2025 | 25,74 | 26,42 | 25,53 | 26,09 | 1,74% | - |
| 04.09.2025 | 26,43 | 26,51 | 25,26 | 25,65 | -2,82% | - |
| 03.09.2025 | 26,34 | 26,56 | 25,82 | 26,39 | 0,13% | - |
| 02.09.2025 | 26,26 | 26,61 | 25,96 | 26,36 | 0,11% | - |
| 01.09.2025 | 26,25 | 26,35 | 26,15 | 26,33 | 0,11% | - |
| 29.08.2025 | 26,28 | 26,73 | 26,14 | 26,30 | -0,04% | - |
| 28.08.2025 | 25,28 | 26,44 | 25,24 | 26,31 | 3,77% | - |
| 27.08.2025 | 24,65 | 25,68 | 24,64 | 25,35 | 3,07% | - |
| 26.08.2025 | 24,98 | 25,22 | 24,52 | 24,60 | -1,95% | - |
| 25.08.2025 | 25,47 | 25,47 | 25,09 | 25,09 | -1,38% | - |
| 22.08.2025 | 25,01 | 25,80 | 24,89 | 25,44 | 1,78% | - |
| 21.08.2025 | 24,91 | 25,18 | 24,39 | 24,99 | 0,50% | - |
| 20.08.2025 | 25,42 | 25,50 | 24,64 | 24,87 | -2,59% | - |
| 19.08.2025 | 25,63 | 26,10 | 25,27 | 25,53 | -0,51% | - |
| 18.08.2025 | 25,36 | 25,81 | 25,25 | 25,66 | 1,34% | - |
| 15.08.2025 | 25,52 | 26,17 | 25,23 | 25,32 | -0,90% | - |
| 14.08.2025 | 25,36 | 25,95 | 24,94 | 25,55 | 0,69% | - |
| 13.08.2025 | 24,15 | 25,40 | 23,85 | 25,37 | 5,07% | - |
| 12.08.2025 | 23,96 | 24,20 | 23,56 | 24,15 | 0,88% | - |
| 11.08.2025 | 24,95 | 25,08 | 23,85 | 23,94 | -4,24% | - |
| 08.08.2025 | 25,09 | 25,58 | 24,43 | 25,00 | -0,24% | 100,00 |
| 07.08.2025 | 23,17 | 27,81 | 23,15 | 25,06 | 8,42% | - |
| 06.08.2025 | 23,89 | 24,30 | 22,84 | 23,11 | -3,00% | - |
| 05.08.2025 | 24,43 | 24,51 | 23,78 | 23,83 | -1,95% | - |
| 04.08.2025 | 23,89 | 24,41 | 23,80 | 24,30 | 2,25% | - |
| 01.08.2025 | 24,09 | 24,17 | 23,41 | 23,77 | -1,68% | - |
| 31.07.2025 | 24,91 | 25,43 | 24,07 | 24,17 | -3,53% | - |
| 30.07.2025 | 25,16 | 25,47 | 24,63 | 25,06 | -0,08% | - |
| 29.07.2025 | 26,54 | 26,79 | 25,07 | 25,08 | -5,14% | - |
| 28.07.2025 | 25,41 | 26,82 | 25,40 | 26,44 | 4,90% | - |
| 25.07.2025 | 25,18 | 25,64 | 25,08 | 25,20 | 0,38% | - |
| 24.07.2025 | 25,79 | 25,88 | 24,97 | 25,11 | -2,41% | - |
| 23.07.2025 | 24,96 | 25,76 | 24,37 | 25,73 | 3,40% | - |
| 22.07.2025 | 24,74 | 25,39 | 24,66 | 24,88 | 0,55% | - |
| 21.07.2025 | 24,79 | 25,30 | 24,66 | 24,75 | -0,16% | - |
| 18.07.2025 | 24,54 | 24,98 | 24,29 | 24,79 | 1,16% | - |
| 17.07.2025 | 24,92 | 25,19 | 24,32 | 24,50 | -1,43% | - |
| 16.07.2025 | 24,61 | 25,09 | 24,22 | 24,86 | 0,69% | - |
| 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% | - |