32,005€
0,14%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,05 | 32,05 | 32,04 | 32,04 | 0,23% | - |
| 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 |
| 02.06.2026 | 23,79 | 23,89 | 21,76 | 22,85 | -4,13% | - |
| 01.06.2026 | 20,21 | 23,87 | 20,10 | 23,84 | 18,76% | - |
| 29.05.2026 | 18,94 | 20,17 | 18,77 | 20,07 | 5,89% | - |
| 28.05.2026 | 18,58 | 19,46 | 18,54 | 18,95 | 1,91% | - |
| 27.05.2026 | 18,63 | 18,93 | 18,29 | 18,60 | -0,19% | - |
| 26.05.2026 | 18,53 | 19,23 | 17,90 | 18,63 | 0,11% | - |
| 25.05.2026 | 18,62 | 18,64 | 18,57 | 18,61 | 1,03% | - |
| 22.05.2026 | 18,26 | 18,80 | 18,12 | 18,42 | 1,25% | - |
| 21.05.2026 | 18,35 | 18,38 | 17,67 | 18,20 | -0,86% | 1.500,00 |
| 20.05.2026 | 18,75 | 18,87 | 17,59 | 18,35 | -1,56% | 3.300,00 |
| 19.05.2026 | 18,02 | 19,26 | 18,01 | 18,64 | 3,16% | - |
| 18.05.2026 | 16,67 | 18,11 | 16,63 | 18,07 | 7,51% | - |
| 15.05.2026 | 16,28 | 17,19 | 16,22 | 16,81 | 2,05% | - |
| 14.05.2026 | 16,15 | 16,79 | 15,94 | 16,47 | 2,92% | - |
| 13.05.2026 | 17,56 | 17,69 | 15,96 | 16,01 | -8,07% | - |
| 12.05.2026 | 17,37 | 17,83 | 17,25 | 17,41 | -0,23% | 1.280,00 |
| 11.05.2026 | 18,69 | 18,71 | 17,18 | 17,45 | -6,16% | - |
| 08.05.2026 | 20,30 | 20,36 | 18,25 | 18,60 | -8,17% | - |
| 07.05.2026 | 19,65 | 20,65 | 19,09 | 20,25 | 3,29% | 3.500,00 |
| 06.05.2026 | 19,51 | 19,78 | 18,52 | 19,61 | 0,98% | - |
| 05.05.2026 | 19,39 | 19,50 | 18,63 | 19,42 | 0,61% | - |
| 04.05.2026 | 19,22 | 19,88 | 19,08 | 19,30 | 8,95% | - |
| 30.04.2026 | 18,35 | 18,68 | 16,92 | 17,71 | -4,84% | 6.580,00 |
| 29.04.2026 | 18,71 | 18,82 | 18,41 | 18,61 | 0,04% | - |
| 28.04.2026 | 18,74 | 19,42 | 18,44 | 18,61 | -0,70% | - |
| 27.04.2026 | 18,90 | 19,41 | 18,52 | 18,74 | -0,85% | 4.800,00 |
| 24.04.2026 | 18,61 | 19,08 | 18,02 | 18,90 | 2,30% | - |
| 23.04.2026 | 18,60 | 19,42 | 17,91 | 18,47 | -0,39% | - |
| 22.04.2026 | 18,04 | 18,60 | 17,96 | 18,55 | 3,15% | - |
| 21.04.2026 | 18,51 | 19,13 | 17,96 | 17,98 | -2,46% | - |
| 20.04.2026 | 18,22 | 18,99 | 18,18 | 18,43 | 0,89% | - |
| 17.04.2026 | 17,90 | 18,75 | 17,90 | 18,27 | 2,18% | - |
| 16.04.2026 | 18,19 | 18,76 | 17,79 | 17,88 | -1,01% | 24.000,00 |
| 15.04.2026 | 17,56 | 18,22 | 17,55 | 18,06 | 2,92% | - |
| 14.04.2026 | 18,04 | 18,47 | 17,40 | 17,55 | -2,79% | - |
| 13.04.2026 | 17,09 | 18,15 | 17,09 | 18,05 | 4,75% | - |
| 10.04.2026 | 18,27 | 18,28 | 16,96 | 17,24 | -5,47% | - |
| 09.04.2026 | 19,78 | 19,81 | 17,82 | 18,23 | -7,98% | - |
| 08.04.2026 | 21,59 | 21,64 | 19,65 | 19,82 | -5,89% | 4.950,00 |
| 07.04.2026 | 21,27 | 21,38 | 20,79 | 21,06 | -0,33% | - |
| 02.04.2026 | 20,48 | 21,15 | 20,30 | 21,13 | 1,71% | - |
| 01.04.2026 | 20,95 | 21,04 | 20,18 | 20,77 | -0,41% | - |
| 31.03.2026 | 20,93 | 21,27 | 20,51 | 20,86 | 0,65% | - |
| 30.03.2026 | 20,21 | 20,94 | 20,21 | 20,72 | 2,98% | - |
| 27.03.2026 | 20,90 | 20,97 | 20,01 | 20,12 | -2,45% | - |
| 26.03.2026 | 20,63 | 21,27 | 20,49 | 20,63 | -0,39% | - |
| 25.03.2026 | 21,01 | 21,62 | 20,41 | 20,71 | -1,62% | - |