19,428€
0,97%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,27 | 19,53 | 19,27 | 19,44 | 1,03% | - |
| 13.02.2026 | 19,12 | 19,61 | 18,79 | 19,24 | 0,38% | - |
| 12.02.2026 | 19,72 | 19,90 | 18,71 | 19,17 | -2,23% | 105,00 |
| 11.02.2026 | 22,07 | 22,33 | 19,24 | 19,61 | -10,09% | - |
| 10.02.2026 | 21,34 | 22,04 | 21,32 | 21,81 | 2,20% | - |
| 09.02.2026 | 21,28 | 21,35 | 20,65 | 21,34 | 1,33% | 252,00 |
| 06.02.2026 | 21,13 | 21,60 | 20,25 | 21,06 | -1,20% | 35,00 |
| 05.02.2026 | 22,08 | 22,08 | 21,16 | 21,31 | -3,73% | - |
| 04.02.2026 | 21,85 | 22,56 | 20,94 | 22,14 | 1,63% | 1,00 |
| 03.02.2026 | 22,72 | 22,87 | 21,43 | 21,78 | -4,56% | 2,00 |
| 02.02.2026 | 23,43 | 23,97 | 22,62 | 22,82 | -2,29% | 2,00 |
| 30.01.2026 | 24,17 | 24,17 | 23,28 | 23,36 | -1,91% | 44,00 |
| 29.01.2026 | 25,27 | 25,37 | 23,73 | 23,81 | -5,95% | 191,00 |
| 28.01.2026 | 25,12 | 26,01 | 24,73 | 25,32 | 2,16% | 10,00 |
| 27.01.2026 | 25,08 | 26,22 | 24,51 | 24,78 | -1,69% | 104,00 |
| 26.01.2026 | 25,04 | 25,63 | 24,90 | 25,21 | -0,32% | - |
| 23.01.2026 | 24,95 | 25,65 | 24,85 | 25,29 | 1,32% | 33,00 |
| 22.01.2026 | 24,31 | 25,21 | 24,31 | 24,96 | 2,72% | 33,00 |
| 21.01.2026 | 24,15 | 24,84 | 23,94 | 24,30 | -1,18% | 2,00 |
| 20.01.2026 | 24,31 | 24,89 | 23,88 | 24,59 | 1,11% | 66,00 |
| 19.01.2026 | 24,42 | 24,64 | 24,18 | 24,32 | -1,88% | - |
| 16.01.2026 | 25,82 | 25,85 | 24,74 | 24,78 | -4,21% | 55,00 |
| 15.01.2026 | 26,20 | 29,26 | 25,79 | 25,87 | -0,08% | - |
| 14.01.2026 | 27,11 | 27,19 | 25,89 | 25,89 | -5,37% | 33,00 |
| 13.01.2026 | 28,34 | 28,54 | 27,24 | 27,36 | -3,63% | - |
| 12.01.2026 | 29,05 | 29,63 | 28,39 | 28,39 | -2,05% | 3,00 |
| 09.01.2026 | 29,74 | 30,32 | 28,75 | 28,99 | -1,98% | 142,00 |
| 08.01.2026 | 30,22 | 30,38 | 29,50 | 29,57 | -2,60% | 11,00 |
| 07.01.2026 | 28,43 | 30,48 | 28,35 | 30,36 | 7,26% | 267,00 |
| 06.01.2026 | 28,79 | 28,91 | 27,61 | 28,31 | -1,26% | 47,00 |
| 05.01.2026 | 29,46 | 29,63 | 28,66 | 28,67 | -1,22% | 16,00 |
| 02.01.2026 | 30,11 | 30,57 | 28,43 | 29,02 | -4,07% | 30,00 |
| 30.12.2025 | 30,31 | 30,31 | 30,24 | 30,25 | -0,40% | - |
| 29.12.2025 | 30,52 | 30,61 | 30,02 | 30,37 | -2,55% | 1,00 |
| 23.12.2025 | 31,75 | 31,83 | 30,65 | 31,17 | -1,95% | 23,00 |
| 22.12.2025 | 31,46 | 32,16 | 31,34 | 31,79 | 1,02% | 150,00 |
| 19.12.2025 | 31,46 | 31,68 | 31,01 | 31,47 | 0,03% | - |
| 18.12.2025 | 31,00 | 31,88 | 31,00 | 31,46 | 1,53% | 22,00 |
| 17.12.2025 | 31,01 | 31,42 | 30,92 | 30,98 | -0,08% | 219,00 |
| 16.12.2025 | 31,40 | 31,40 | 30,77 | 31,01 | -2,39% | 101,00 |
| 15.12.2025 | 32,21 | 32,50 | 31,12 | 31,77 | -1,27% | - |
| 12.12.2025 | 32,76 | 33,01 | 32,06 | 32,18 | -0,77% | 18,00 |
| 11.12.2025 | 35,02 | 35,10 | 32,43 | 32,43 | -9,28% | - |
| 10.12.2025 | 37,00 | 37,04 | 35,55 | 35,74 | -2,96% | - |
| 09.12.2025 | 37,07 | 37,64 | 36,49 | 36,83 | -0,55% | - |
| 08.12.2025 | 35,18 | 37,13 | 35,18 | 37,04 | 5,38% | - |
| 05.12.2025 | 33,84 | 35,77 | 33,82 | 35,15 | 3,86% | - |
| 04.12.2025 | 33,79 | 34,19 | 33,28 | 33,84 | 0,45% | 1,00 |
| 03.12.2025 | 35,22 | 35,30 | 33,10 | 33,69 | -3,37% | - |
| 02.12.2025 | 34,46 | 35,83 | 34,38 | 34,87 | 1,13% | - |
| 01.12.2025 | 34,84 | 35,18 | 34,23 | 34,48 | -1,09% | - |
| 28.11.2025 | 35,53 | 35,72 | 34,82 | 34,86 | -1,66% | - |
| 27.11.2025 | 35,43 | 35,52 | 35,40 | 35,45 | -0,53% | 256,00 |
| 26.11.2025 | 36,46 | 36,73 | 35,47 | 35,64 | -2,84% | - |
| 25.11.2025 | 35,86 | 36,91 | 35,35 | 36,68 | 1,95% | 885,00 |
| 24.11.2025 | 35,89 | 36,58 | 35,85 | 35,98 | 0,95% | - |
| 21.11.2025 | 34,76 | 35,83 | 34,06 | 35,64 | 2,44% | 105,00 |
| 20.11.2025 | 35,71 | 36,50 | 34,78 | 34,79 | -2,54% | 2.197,00 |
| 19.11.2025 | 36,46 | 36,70 | 35,65 | 35,69 | -2,67% | 1.082,00 |
| 18.11.2025 | 35,87 | 36,87 | 35,26 | 36,67 | 1,79% | - |
| 17.11.2025 | 37,44 | 37,67 | 35,95 | 36,03 | -3,53% | 4,00 |
| 14.11.2025 | 37,09 | 37,62 | 35,99 | 37,35 | 0,70% | - |
| 13.11.2025 | 39,37 | 39,68 | 36,56 | 37,09 | -5,67% | 22,00 |
| 12.11.2025 | 38,33 | 39,76 | 38,13 | 39,32 | 2,50% | 1.060,00 |
| 11.11.2025 | 36,52 | 38,38 | 36,21 | 38,36 | 3,08% | 930,00 |
| 10.11.2025 | 34,83 | 37,29 | 34,79 | 37,21 | 5,92% | 691,00 |
| 07.11.2025 | 33,24 | 35,24 | 32,39 | 35,13 | 4,46% | - |
| 06.11.2025 | 25,49 | 34,09 | 25,35 | 33,63 | 31,39% | 290,00 |
| 05.11.2025 | 25,14 | 25,72 | 25,00 | 25,60 | 1,65% | - |
| 04.11.2025 | 26,32 | 26,32 | 24,87 | 25,18 | -3,84% | - |
| 03.11.2025 | 25,98 | 26,57 | 25,81 | 26,19 | 1,14% | - |
| 31.10.2025 | 25,77 | 26,07 | 25,60 | 25,89 | 0,72% | - |
| 30.10.2025 | 25,72 | 25,91 | 25,35 | 25,71 | 0,37% | - |
| 29.10.2025 | 26,24 | 26,50 | 25,59 | 25,61 | -3,25% | - |
| 28.10.2025 | 26,69 | 26,98 | 26,34 | 26,47 | -1,32% | 20,00 |
| 27.10.2025 | 27,20 | 28,70 | 26,70 | 26,83 | -2,24% | 1.000,00 |
| 24.10.2025 | 26,73 | 27,75 | 26,46 | 27,44 | 2,60% | - |
| 23.10.2025 | 26,38 | 26,96 | 26,13 | 26,75 | 2,31% | - |
| 22.10.2025 | 25,81 | 26,35 | 25,61 | 26,14 | 1,32% | - |
| 21.10.2025 | 25,09 | 25,90 | 25,07 | 25,80 | 2,85% | - |
| 20.10.2025 | 24,25 | 25,10 | 24,11 | 25,09 | 3,25% | - |
| 17.10.2025 | 23,78 | 24,33 | 23,34 | 24,30 | 2,79% | - |
| 16.10.2025 | 23,77 | 24,06 | 23,23 | 23,64 | -0,51% | - |
| 15.10.2025 | 24,24 | 24,48 | 23,49 | 23,76 | -1,92% | 1,00 |
| 14.10.2025 | 24,65 | 24,65 | 24,07 | 24,22 | -1,98% | 200,00 |
| 13.10.2025 | 24,54 | 25,02 | 24,54 | 24,71 | 0,65% | 55,00 |
| 10.10.2025 | 25,80 | 25,98 | 24,43 | 24,55 | -4,84% | - |
| 09.10.2025 | 25,39 | 26,00 | 25,28 | 25,80 | 1,51% | 9,00 |
| 08.10.2025 | 25,31 | 25,61 | 25,07 | 25,42 | 0,65% | 20,00 |
| 07.10.2025 | 25,76 | 26,05 | 25,02 | 25,25 | -2,43% | 730,00 |
| 06.10.2025 | 25,72 | 26,43 | 25,14 | 25,88 | 1,21% | 20,00 |
| 03.10.2025 | 26,17 | 26,41 | 25,51 | 25,57 | -1,84% | - |
| 02.10.2025 | 26,11 | 26,39 | 25,89 | 26,05 | 0,39% | - |
| 01.10.2025 | 26,11 | 26,24 | 25,61 | 25,95 | 0,23% | 200,00 |
| 30.09.2025 | 26,01 | 26,15 | 25,08 | 25,89 | -0,79% | 200,00 |
| 29.09.2025 | 26,49 | 26,65 | 25,99 | 26,10 | -2,08% | - |
| 26.09.2025 | 26,90 | 27,10 | 26,44 | 26,65 | -1,09% | - |
| 25.09.2025 | 27,66 | 27,74 | 26,73 | 26,95 | -2,23% | - |
| 24.09.2025 | 28,23 | 28,57 | 27,54 | 27,56 | -2,29% | - |
| 23.09.2025 | 28,55 | 28,69 | 28,20 | 28,21 | -0,93% | - |