39,850€
0,73%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,50 | 40,33 | 37,36 | 39,55 | 4,77% | 1.000,00 |
| 19.10.2026 | 37,18 | 38,15 | 35,89 | 37,75 | 2,86% | - |
| 16.10.2026 | 39,11 | 39,92 | 35,95 | 36,70 | -6,17% | - |
| 15.10.2026 | 33,92 | 39,25 | 33,71 | 39,11 | 13,99% | - |
| 14.10.2026 | 34,51 | 35,29 | 34,03 | 34,31 | -0,82% | - |
| 13.10.2026 | 34,60 | 36,06 | 34,43 | 34,60 | -1,07% | - |
| 12.10.2026 | 35,90 | 37,09 | 34,68 | 34,97 | -2,26% | - |
| 09.10.2026 | 34,60 | 35,88 | 34,53 | 35,78 | 4,54% | 1.050,00 |
| 08.10.2026 | 33,86 | 34,65 | 33,10 | 34,23 | 1,18% | - |
| 07.10.2026 | 33,14 | 34,12 | 32,82 | 33,83 | 2,91% | - |
| 06.10.2026 | 34,11 | 34,49 | 32,73 | 32,87 | -3,30% | - |
| 05.10.2026 | 32,77 | 34,04 | 32,52 | 33,99 | 4,36% | - |
| 02.10.2026 | 33,70 | 34,27 | 32,36 | 32,57 | -3,67% | - |
| 01.10.2026 | 31,58 | 34,19 | 31,29 | 33,81 | 8,07% | - |
| 30.09.2026 | 31,13 | 31,63 | 30,94 | 31,29 | 0,39% | - |
| 29.09.2026 | 30,69 | 31,55 | 30,45 | 31,17 | 1,05% | - |
| 28.09.2026 | 31,47 | 31,63 | 29,34 | 30,84 | -2,42% | - |
| 25.09.2026 | 33,19 | 33,44 | 31,61 | 31,61 | -4,37% | - |
| 24.09.2026 | 33,19 | 34,10 | 32,81 | 33,05 | -0,71% | - |
| 23.09.2026 | 32,29 | 33,54 | 32,03 | 33,29 | 3,31% | - |
| 22.09.2026 | 33,70 | 34,64 | 31,76 | 32,22 | -4,26% | - |
| 21.09.2026 | 32,89 | 33,79 | 32,78 | 33,66 | 2,81% | - |
| 18.09.2026 | 33,32 | 33,43 | 32,23 | 32,74 | -1,39% | - |
| 17.09.2026 | 32,86 | 33,75 | 31,71 | 33,20 | 1,61% | - |
| 16.09.2026 | 32,94 | 33,05 | 31,98 | 32,67 | -0,41% | - |
| 15.09.2026 | 33,09 | 33,97 | 32,09 | 32,81 | -1,09% | 15.278,00 |
| 14.09.2026 | 29,69 | 33,22 | 29,56 | 33,17 | 10,61% | 2.280,00 |
| 11.09.2026 | 29,43 | 30,04 | 28,97 | 29,99 | 2,22% | - |
| 10.09.2026 | 29,45 | 29,63 | 28,74 | 29,34 | -0,34% | - |
| 09.09.2026 | 29,82 | 29,95 | 28,64 | 29,44 | -1,09% | - |
| 08.09.2026 | 33,05 | 33,10 | 29,43 | 29,76 | -9,93% | - |
| 07.09.2026 | 33,10 | 33,15 | 32,97 | 33,04 | -0,88% | - |
| 04.09.2026 | 35,22 | 35,32 | 33,05 | 33,34 | -4,87% | - |
| 03.09.2026 | 34,40 | 35,84 | 34,35 | 35,04 | 2,17% | - |
| 02.09.2026 | 34,79 | 35,33 | 34,04 | 34,30 | -1,28% | 323,00 |
| 01.09.2026 | 37,08 | 37,08 | 34,26 | 34,74 | -6,10% | - |
| 31.08.2026 | 36,58 | 37,89 | 35,77 | 37,00 | 1,51% | - |
| 28.08.2026 | 35,44 | 36,92 | 35,42 | 36,45 | 2,60% | - |
| 27.08.2026 | 33,13 | 35,76 | 33,11 | 35,52 | 7,44% | - |
| 26.08.2026 | 33,90 | 34,39 | 32,70 | 33,06 | -2,09% | 92,00 |
| 25.08.2026 | 33,78 | 33,94 | 32,52 | 33,77 | 0,03% | 2.300,00 |
| 24.08.2026 | 32,58 | 33,87 | 32,49 | 33,76 | 2,97% | 5.060,00 |
| 21.08.2026 | 31,95 | 32,94 | 31,64 | 32,78 | 2,23% | - |
| 20.08.2026 | 32,25 | 32,39 | 31,61 | 32,07 | -0,14% | - |
| 19.08.2026 | 31,30 | 32,69 | 31,06 | 32,11 | 2,38% | - |
| 18.08.2026 | 29,88 | 31,87 | 29,73 | 31,37 | 4,03% | - |
| 17.08.2026 | 30,71 | 30,74 | 29,69 | 30,15 | -1,87% | - |
| 14.08.2026 | 32,05 | 32,49 | 30,67 | 30,73 | -3,86% | 2.420,00 |
| 13.08.2026 | 30,25 | 32,22 | 29,41 | 31,96 | 5,79% | 960,00 |
| 12.08.2026 | 30,86 | 31,10 | 29,48 | 30,21 | -1,77% | 360,00 |
| 11.08.2026 | 30,67 | 31,93 | 30,45 | 30,76 | -0,26% | - |
| 10.08.2026 | 30,08 | 30,87 | 29,32 | 30,84 | 2,51% | - |
| 07.08.2026 | 26,98 | 30,77 | 26,81 | 30,08 | 15,12% | 3.510,00 |
| 06.08.2026 | 25,31 | 27,12 | 22,22 | 26,13 | 1,10% | 1.560,00 |
| 05.08.2026 | 24,75 | 26,22 | 24,24 | 25,85 | 5,06% | - |
| 04.08.2026 | 24,24 | 24,67 | 23,65 | 24,60 | 1,28% | - |
| 03.08.2026 | 23,58 | 24,72 | 23,46 | 24,29 | 3,69% | - |
| 31.07.2026 | 23,31 | 23,58 | 22,57 | 23,43 | 1,78% | 234,00 |
| 30.07.2026 | 25,48 | 25,67 | 22,43 | 23,02 | -8,07% | - |
| 29.07.2026 | 23,87 | 25,57 | 23,83 | 25,04 | 4,36% | - |
| 28.07.2026 | 22,24 | 24,29 | 22,20 | 23,99 | 6,72% | - |
| 27.07.2026 | 21,14 | 23,11 | 20,95 | 22,48 | 7,95% | - |
| 24.07.2026 | 19,24 | 20,86 | 19,20 | 20,83 | 7,78% | - |
| 23.07.2026 | 19,76 | 20,28 | 19,31 | 19,32 | -2,64% | - |
| 22.07.2026 | 21,83 | 22,19 | 19,37 | 19,85 | -11,43% | 3.471,00 |
| 21.07.2026 | 23,06 | 23,14 | 22,02 | 22,41 | -2,67% | - |
| 20.07.2026 | 22,85 | 23,18 | 22,28 | 23,02 | 0,77% | 3.600,00 |
| 17.07.2026 | 22,59 | 23,23 | 22,40 | 22,85 | -0,28% | - |
| 16.07.2026 | 22,09 | 23,08 | 21,86 | 22,91 | 3,59% | - |
| 15.07.2026 | 22,20 | 22,71 | 21,94 | 22,12 | 0,32% | - |
| 14.07.2026 | 22,96 | 23,02 | 21,47 | 22,05 | -4,03% | 1.100,00 |
| 13.07.2026 | 21,96 | 23,52 | 21,91 | 22,97 | 3,66% | - |
| 10.07.2026 | 22,00 | 22,93 | 21,91 | 22,16 | 0,36% | 5.400,00 |
| 09.07.2026 | 21,34 | 22,09 | 20,37 | 22,08 | 3,83% | 1.276,00 |
| 08.07.2026 | 21,59 | 21,61 | 20,89 | 21,27 | -2,05% | - |
| 07.07.2026 | 21,13 | 22,11 | 20,85 | 21,71 | 1,85% | 2.030,00 |
| 06.07.2026 | 21,31 | 21,66 | 20,72 | 21,32 | -1,27% | 5.681,00 |
| 03.07.2026 | 21,53 | 21,62 | 21,51 | 21,59 | 1,89% | - |
| 02.07.2026 | 20,85 | 21,55 | 20,61 | 21,19 | 0,71% | - |
| 01.07.2026 | 20,03 | 21,31 | 19,97 | 21,04 | 3,85% | 1.914,00 |
| 30.06.2026 | 19,82 | 20,64 | 19,45 | 20,26 | 2,97% | - |
| 29.06.2026 | 19,52 | 20,02 | 19,31 | 19,68 | 2,00% | - |
| 26.06.2026 | 17,88 | 19,47 | 17,86 | 19,29 | 6,03% | - |
| 25.06.2026 | 18,68 | 18,72 | 17,82 | 18,19 | -0,67% | - |
| 24.06.2026 | 18,14 | 19,20 | 17,83 | 18,32 | 1,25% | - |
| 23.06.2026 | 17,08 | 18,30 | 16,90 | 18,09 | 4,09% | - |
| 22.06.2026 | 18,26 | 18,40 | 17,03 | 17,38 | -4,17% | - |
| 19.06.2026 | 18,21 | 18,28 | 18,14 | 18,14 | -0,74% | - |
| 18.06.2026 | 19,03 | 19,28 | 17,92 | 18,27 | -2,53% | - |
| 17.06.2026 | 19,75 | 19,82 | 18,75 | 18,75 | -4,55% | - |
| 16.06.2026 | 20,14 | 20,61 | 19,57 | 19,64 | -1,92% | - |
| 15.06.2026 | 21,08 | 21,16 | 19,60 | 20,02 | -3,53% | - |
| 12.06.2026 | 20,42 | 21,11 | 19,87 | 20,76 | 1,49% | - |
| 11.06.2026 | 20,46 | 20,85 | 19,52 | 20,45 | 0,29% | - |
| 10.06.2026 | 20,70 | 20,93 | 19,79 | 20,39 | -2,74% | - |
| 09.06.2026 | 21,30 | 21,70 | 20,36 | 20,97 | -0,97% | - |
| 08.06.2026 | 21,46 | 21,77 | 20,64 | 21,17 | -1,42% | - |
| 05.06.2026 | 20,95 | 21,93 | 20,86 | 21,48 | -0,53% | 1.500,00 |
| 04.06.2026 | 20,63 | 21,92 | 20,38 | 21,59 | 4,50% | - |
| 03.06.2026 | 22,91 | 23,04 | 20,39 | 20,66 | -9,58% | 375,00 |