31,840€
-2,94%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 37,35 | 37,97 | 36,02 | 36,11 | -3,29% | 40,00 |
| 09.12.2024 | 38,35 | 38,95 | 37,25 | 37,34 | -3,84% | 150,00 |
| 06.12.2024 | 37,26 | 38,86 | 37,20 | 38,83 | 4,35% | 100,00 |
| 05.12.2024 | 38,76 | 38,76 | 37,21 | 37,21 | -4,20% | - |
| 04.12.2024 | 36,96 | 39,27 | 36,68 | 38,84 | 5,07% | - |
| 03.12.2024 | 37,51 | 37,61 | 36,35 | 36,97 | 0,07% | - |
| 02.12.2024 | 35,78 | 37,59 | 35,78 | 36,94 | 3,21% | 75,00 |
| 29.11.2024 | 35,12 | 35,95 | 34,97 | 35,79 | 1,91% | - |
| 28.11.2024 | 35,10 | 35,31 | 35,10 | 35,12 | -0,14% | - |
| 27.11.2024 | 35,91 | 35,96 | 34,66 | 35,17 | -2,31% | - |
| 26.11.2024 | 36,50 | 36,73 | 35,84 | 36,00 | -1,53% | - |
| 25.11.2024 | 37,02 | 37,39 | 36,35 | 36,56 | -1,32% | - |
| 22.11.2024 | 35,63 | 38,17 | 35,63 | 37,05 | 0,68% | - |
| 21.11.2024 | 34,27 | 36,92 | 34,05 | 36,80 | 7,40% | - |
| 20.11.2024 | 34,67 | 35,44 | 33,82 | 34,27 | -1,15% | - |
| 19.11.2024 | 34,70 | 34,86 | 33,62 | 34,67 | 0,51% | - |
| 18.11.2024 | 34,74 | 34,83 | 34,07 | 34,49 | -1,12% | - |
| 15.11.2024 | 35,93 | 35,93 | 34,15 | 34,88 | -2,32% | 31,00 |
| 14.11.2024 | 37,61 | 38,09 | 35,63 | 35,71 | -6,00% | - |
| 13.11.2024 | 37,86 | 39,37 | 37,55 | 37,99 | 0,94% | - |
| 12.11.2024 | 38,03 | 38,35 | 37,14 | 37,64 | -0,74% | 8,00 |
| 11.11.2024 | 38,28 | 38,58 | 35,55 | 37,92 | -0,97% | 100,00 |
| 08.11.2024 | 38,70 | 38,80 | 37,76 | 38,29 | -1,00% | 80,00 |
| 07.11.2024 | 38,02 | 40,02 | 36,62 | 38,67 | 1,72% | 280,00 |
| 06.11.2024 | 36,15 | 38,73 | 36,06 | 38,02 | 7,57% | 175,00 |
| 05.11.2024 | 33,87 | 35,50 | 33,47 | 35,34 | 3,70% | 31,00 |
| 04.11.2024 | 33,67 | 34,27 | 32,54 | 34,08 | 0,74% | - |
| 01.11.2024 | 32,85 | 34,74 | 32,85 | 33,83 | 2,73% | 30,00 |
| 31.10.2024 | 32,52 | 33,08 | 32,14 | 32,93 | 1,54% | - |
| 30.10.2024 | 31,75 | 32,99 | 31,12 | 32,43 | 2,14% | - |
| 29.10.2024 | 30,87 | 31,94 | 30,67 | 31,75 | 1,86% | 172,00 |
| 28.10.2024 | 29,92 | 31,18 | 29,92 | 31,17 | 4,11% | - |
| 25.10.2024 | 29,32 | 30,07 | 29,32 | 29,94 | 2,10% | - |
| 24.10.2024 | 28,46 | 29,78 | 28,45 | 29,33 | 3,04% | - |
| 23.10.2024 | 28,77 | 28,97 | 28,18 | 28,46 | -1,18% | 20,00 |
| 22.10.2024 | 28,68 | 28,90 | 28,31 | 28,80 | 0,52% | - |
| 21.10.2024 | 28,94 | 29,30 | 28,30 | 28,65 | -0,35% | - |
| 18.10.2024 | 28,30 | 29,63 | 28,30 | 28,75 | 1,57% | - |
| 17.10.2024 | 28,64 | 29,10 | 28,13 | 28,31 | -1,17% | 274,00 |
| 16.10.2024 | 28,45 | 28,80 | 28,16 | 28,64 | 0,67% | - |
| 15.10.2024 | 29,23 | 29,55 | 28,45 | 28,45 | -2,74% | - |
| 14.10.2024 | 28,68 | 30,07 | 28,38 | 29,25 | 2,34% | 149,00 |
| 11.10.2024 | 29,38 | 29,39 | 28,33 | 28,58 | -2,89% | 100,00 |
| 10.10.2024 | 29,55 | 29,77 | 28,99 | 29,43 | -0,37% | - |
| 09.10.2024 | 29,51 | 29,95 | 29,41 | 29,54 | -0,03% | 10,00 |
| 08.10.2024 | 29,98 | 30,37 | 29,33 | 29,55 | -1,47% | 200,00 |
| 07.10.2024 | 30,83 | 31,00 | 29,62 | 29,99 | -2,72% | - |
| 04.10.2024 | 30,82 | 31,57 | 30,47 | 30,83 | 0,00% | - |
| 03.10.2024 | 30,83 | 30,95 | 30,35 | 30,83 | 0,00% | - |
| 02.10.2024 | 29,74 | 31,39 | 29,28 | 30,83 | 3,91% | 20,00 |
| 01.10.2024 | 30,66 | 31,00 | 29,64 | 29,67 | -3,10% | - |
| 30.09.2024 | 31,28 | 31,53 | 30,42 | 30,62 | -2,42% | - |
| 27.09.2024 | 31,29 | 32,14 | 31,16 | 31,38 | 0,35% | - |
| 26.09.2024 | 30,77 | 31,65 | 30,55 | 31,27 | 1,59% | - |
| 25.09.2024 | 29,13 | 30,91 | 28,97 | 30,78 | 5,34% | - |
| 24.09.2024 | 29,68 | 29,92 | 29,10 | 29,22 | -1,75% | - |
| 23.09.2024 | 29,93 | 30,54 | 29,48 | 29,74 | -0,70% | 100,00 |
| 20.09.2024 | 29,70 | 30,35 | 29,70 | 29,95 | -0,89% | - |
| 19.09.2024 | 29,82 | 30,65 | 29,80 | 30,22 | 1,38% | - |
| 18.09.2024 | 29,81 | 30,60 | 29,58 | 29,81 | 0,03% | - |
| 17.09.2024 | 30,07 | 30,39 | 29,67 | 29,80 | -0,90% | - |
| 16.09.2024 | 29,37 | 30,18 | 29,36 | 30,07 | 1,48% | - |
| 13.09.2024 | 28,39 | 29,88 | 28,33 | 29,63 | 4,26% | - |
| 12.09.2024 | 28,56 | 29,27 | 28,23 | 28,42 | -0,73% | - |
| 11.09.2024 | 28,49 | 28,79 | 27,79 | 28,63 | 0,49% | - |
| 10.09.2024 | 27,24 | 29,02 | 27,11 | 28,49 | 4,53% | - |
| 09.09.2024 | 27,08 | 27,80 | 26,88 | 27,26 | 0,59% | - |
| 06.09.2024 | 28,22 | 28,61 | 27,07 | 27,10 | -3,82% | - |
| 05.09.2024 | 28,22 | 28,50 | 27,76 | 28,17 | -0,18% | - |
| 04.09.2024 | 28,63 | 28,85 | 28,03 | 28,22 | -1,43% | - |
| 03.09.2024 | 29,33 | 29,52 | 28,63 | 28,63 | -2,39% | - |
| 02.09.2024 | 29,37 | 29,40 | 29,17 | 29,33 | -0,03% | - |
| 30.08.2024 | 29,32 | 29,87 | 28,99 | 29,34 | 0,14% | - |
| 29.08.2024 | 28,07 | 29,60 | 27,82 | 29,30 | 4,38% | - |
| 28.08.2024 | 28,22 | 28,62 | 27,84 | 28,07 | -0,53% | - |
| 27.08.2024 | 28,48 | 28,58 | 27,94 | 28,22 | -0,95% | - |
| 26.08.2024 | 28,09 | 28,73 | 28,09 | 28,49 | 1,41% | - |