28,180€
-1,24%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,57 | 28,79 | 27,84 | 28,11 | -1,51% | - |
| 08.05.2025 | 27,23 | 29,50 | 26,90 | 28,54 | 6,04% | - |
| 07.05.2025 | 27,20 | 27,42 | 26,40 | 26,91 | -0,28% | 60,00 |
| 06.05.2025 | 27,23 | 27,39 | 26,73 | 26,99 | -1,33% | - |
| 05.05.2025 | 27,67 | 27,92 | 27,12 | 27,35 | -1,25% | - |
| 02.05.2025 | 27,72 | 27,92 | 27,29 | 27,70 | 1,04% | - |
| 30.04.2025 | 27,14 | 27,46 | 26,44 | 27,41 | 0,44% | - |
| 29.04.2025 | 27,15 | 27,63 | 26,96 | 27,29 | 0,46% | - |
| 28.04.2025 | 27,28 | 27,87 | 26,84 | 27,17 | -1,49% | - |
| 25.04.2025 | 27,05 | 27,66 | 26,89 | 27,58 | 2,11% | - |
| 24.04.2025 | 26,13 | 27,22 | 25,72 | 27,01 | 3,11% | - |
| 23.04.2025 | 23,57 | 26,50 | 23,48 | 26,19 | 11,90% | 32,00 |
| 22.04.2025 | 22,32 | 23,64 | 22,27 | 23,41 | 0,21% | - |
| 17.04.2025 | 23,87 | 24,04 | 23,07 | 23,36 | -1,23% | - |
| 16.04.2025 | 24,32 | 24,32 | 22,97 | 23,65 | -2,76% | - |
| 15.04.2025 | 23,86 | 24,62 | 23,81 | 24,32 | 1,74% | - |
| 14.04.2025 | 24,08 | 24,64 | 23,29 | 23,90 | 0,36% | 200,00 |
| 11.04.2025 | 24,16 | 24,60 | 23,11 | 23,82 | -2,24% | - |
| 10.04.2025 | 25,30 | 25,63 | 23,94 | 24,36 | -4,99% | - |
| 09.04.2025 | 23,52 | 26,17 | 22,66 | 25,64 | 9,25% | - |
| 08.04.2025 | 23,79 | 24,94 | 23,16 | 23,47 | -0,95% | - |
| 07.04.2025 | 24,10 | 24,57 | 21,98 | 23,70 | -1,84% | 60,00 |
| 04.04.2025 | 25,31 | 25,37 | 23,54 | 24,14 | -4,83% | 146,00 |
| 03.04.2025 | 27,17 | 27,17 | 24,32 | 25,37 | -6,69% | 99,00 |
| 02.04.2025 | 26,74 | 27,64 | 26,15 | 27,19 | 1,34% | - |
| 01.04.2025 | 26,64 | 27,03 | 26,37 | 26,83 | 0,75% | - |
| 31.03.2025 | 26,92 | 27,07 | 25,99 | 26,63 | -1,75% | - |
| 28.03.2025 | 28,21 | 28,39 | 26,87 | 27,10 | -3,92% | - |
| 27.03.2025 | 29,22 | 29,36 | 28,17 | 28,21 | -3,56% | - |
| 26.03.2025 | 29,27 | 29,78 | 28,76 | 29,25 | -0,09% | - |
| 25.03.2025 | 29,32 | 30,04 | 29,22 | 29,27 | -0,19% | - |
| 24.03.2025 | 28,32 | 29,52 | 28,32 | 29,33 | 3,37% | - |
| 21.03.2025 | 27,35 | 28,48 | 26,64 | 28,37 | 3,88% | - |
| 20.03.2025 | 27,57 | 28,06 | 27,30 | 27,31 | -0,98% | - |
| 19.03.2025 | 26,93 | 28,15 | 26,93 | 27,58 | 2,45% | - |
| 18.03.2025 | 27,22 | 27,32 | 26,56 | 26,92 | -1,46% | - |
| 17.03.2025 | 27,64 | 27,97 | 27,12 | 27,32 | -1,51% | - |
| 14.03.2025 | 26,76 | 28,05 | 26,76 | 27,74 | 4,19% | - |
| 13.03.2025 | 27,82 | 28,16 | 26,59 | 26,63 | -4,81% | - |
| 12.03.2025 | 27,61 | 28,22 | 27,39 | 27,97 | 1,27% | - |
| 11.03.2025 | 28,24 | 28,37 | 27,23 | 27,62 | -2,23% | 70,00 |
| 10.03.2025 | 29,40 | 29,40 | 27,93 | 28,25 | -3,80% | - |
| 07.03.2025 | 29,84 | 30,11 | 28,14 | 29,37 | 1,42% | - |
| 06.03.2025 | 29,83 | 29,83 | 28,39 | 28,96 | -2,88% | - |
| 05.03.2025 | 29,64 | 30,02 | 29,07 | 29,82 | -0,13% | - |
| 04.03.2025 | 30,15 | 30,19 | 29,12 | 29,86 | -0,17% | - |
| 03.03.2025 | 31,30 | 31,35 | 29,80 | 29,91 | -4,46% | 60,00 |
| 28.02.2025 | 31,15 | 31,34 | 30,71 | 31,30 | 0,51% | - |
| 27.02.2025 | 31,49 | 32,18 | 31,11 | 31,14 | -1,11% | - |
| 26.02.2025 | 31,74 | 32,78 | 31,47 | 31,49 | -0,80% | - |
| 25.02.2025 | 31,75 | 32,04 | 30,36 | 31,75 | -0,08% | 20,00 |
| 24.02.2025 | 32,11 | 32,25 | 30,09 | 31,77 | -0,36% | - |
| 21.02.2025 | 32,98 | 33,42 | 31,84 | 31,89 | -3,47% | - |
| 20.02.2025 | 35,60 | 36,37 | 32,92 | 33,03 | -7,38% | - |
| 19.02.2025 | 30,74 | 39,25 | 30,51 | 35,66 | 16,61% | - |
| 18.02.2025 | 30,47 | 30,82 | 29,55 | 30,58 | 0,44% | - |
| 17.02.2025 | 30,60 | 30,67 | 30,22 | 30,45 | 1,26% | 735,00 |
| 14.02.2025 | 32,04 | 32,73 | 30,07 | 30,07 | -6,05% | 392,00 |
| 13.02.2025 | 32,85 | 32,95 | 30,65 | 32,00 | -2,38% | 167,00 |
| 12.02.2025 | 32,24 | 33,49 | 31,72 | 32,78 | 1,98% | - |
| 11.02.2025 | 32,92 | 33,06 | 31,84 | 32,15 | -2,25% | 92,00 |
| 10.02.2025 | 32,10 | 33,36 | 32,10 | 32,89 | 2,64% | - |
| 07.02.2025 | 32,33 | 32,81 | 31,75 | 32,04 | -0,77% | 40,00 |
| 06.02.2025 | 34,00 | 34,34 | 32,12 | 32,29 | -4,81% | - |
| 05.02.2025 | 33,67 | 34,07 | 33,08 | 33,92 | 0,49% | 4,00 |
| 04.02.2025 | 34,13 | 34,13 | 32,96 | 33,76 | 0,15% | - |
| 03.02.2025 | 33,57 | 33,90 | 32,89 | 33,71 | -0,40% | - |
| 31.01.2025 | 33,69 | 34,91 | 33,46 | 33,84 | 0,09% | - |
| 30.01.2025 | 33,79 | 34,39 | 33,42 | 33,81 | -0,21% | - |
| 29.01.2025 | 35,32 | 35,60 | 33,57 | 33,88 | -3,86% | - |
| 28.01.2025 | 33,08 | 35,93 | 32,81 | 35,24 | 6,59% | - |
| 27.01.2025 | 31,94 | 33,62 | 30,26 | 33,06 | 3,47% | - |
| 24.01.2025 | 32,45 | 33,37 | 31,76 | 31,95 | -1,28% | - |
| 23.01.2025 | 31,55 | 32,37 | 30,94 | 32,37 | 2,60% | 70,00 |
| 22.01.2025 | 31,99 | 32,54 | 31,35 | 31,55 | -1,56% | - |
| 21.01.2025 | 31,50 | 32,25 | 31,50 | 32,05 | 1,73% | - |
| 20.01.2025 | 31,84 | 31,87 | 31,47 | 31,50 | -1,28% | - |
| 17.01.2025 | 32,75 | 33,54 | 31,86 | 31,91 | -2,73% | - |
| 16.01.2025 | 32,51 | 33,23 | 32,34 | 32,81 | 1,02% | - |
| 15.01.2025 | 31,43 | 32,81 | 31,42 | 32,48 | 3,41% | - |
| 14.01.2025 | 32,21 | 33,00 | 31,15 | 31,41 | -3,13% | - |
| 13.01.2025 | 32,60 | 32,95 | 31,78 | 32,42 | -1,32% | - |
| 10.01.2025 | 33,63 | 33,73 | 32,31 | 32,86 | -2,29% | - |
| 09.01.2025 | 34,02 | 34,02 | 33,55 | 33,63 | -0,15% | - |
| 08.01.2025 | 33,95 | 34,19 | 32,89 | 33,68 | -0,59% | - |
| 07.01.2025 | 33,55 | 35,27 | 33,21 | 33,88 | 1,12% | - |
| 06.01.2025 | 32,73 | 33,66 | 32,73 | 33,50 | 1,76% | 2,00 |
| 03.01.2025 | 32,33 | 33,34 | 32,25 | 32,92 | 1,89% | - |
| 02.01.2025 | 31,99 | 32,57 | 31,86 | 32,31 | 1,88% | - |
| 30.12.2024 | 32,07 | 32,07 | 31,63 | 31,72 | -0,70% | - |
| 27.12.2024 | 33,73 | 33,73 | 31,83 | 31,94 | -5,32% | - |
| 23.12.2024 | 33,83 | 34,23 | 32,94 | 33,74 | -0,07% | - |
| 20.12.2024 | 33,30 | 34,19 | 32,58 | 33,76 | 1,32% | - |
| 19.12.2024 | 33,86 | 34,47 | 32,71 | 33,32 | -1,59% | - |
| 18.12.2024 | 35,71 | 36,12 | 33,59 | 33,86 | -5,34% | - |
| 17.12.2024 | 35,11 | 35,80 | 34,66 | 35,77 | 1,88% | - |
| 16.12.2024 | 35,05 | 35,71 | 34,94 | 35,11 | 0,11% | - |
| 13.12.2024 | 36,66 | 36,97 | 34,97 | 35,07 | -4,65% | 40,00 |
| 12.12.2024 | 37,20 | 37,69 | 36,49 | 36,78 | -1,12% | - |
| 11.12.2024 | 36,03 | 37,71 | 36,03 | 37,20 | 3,00% | - |