24,850€
0,63%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,62 | 25,04 | 24,22 | 24,84 | 0,59% | - |
| 15.07.2025 | 25,03 | 25,36 | 24,69 | 24,70 | -0,96% | - |
| 14.07.2025 | 24,48 | 25,82 | 24,43 | 24,94 | 1,57% | 296,00 |
| 11.07.2025 | 26,47 | 26,47 | 24,52 | 24,55 | -5,92% | - |
| 10.07.2025 | 26,64 | 26,72 | 25,71 | 26,10 | -1,99% | - |
| 09.07.2025 | 26,70 | 26,84 | 26,29 | 26,63 | -0,21% | - |
| 08.07.2025 | 26,65 | 26,88 | 26,38 | 26,68 | 0,24% | - |
| 07.07.2025 | 25,70 | 26,69 | 25,66 | 26,62 | 3,58% | - |
| 04.07.2025 | 25,93 | 25,93 | 25,67 | 25,70 | -0,94% | 51,00 |
| 03.07.2025 | 25,55 | 26,26 | 25,55 | 25,94 | 1,55% | - |
| 02.07.2025 | 26,03 | 26,07 | 25,29 | 25,55 | -1,03% | - |
| 01.07.2025 | 25,34 | 26,18 | 25,04 | 25,81 | 1,69% | - |
| 30.06.2025 | 24,72 | 25,67 | 24,54 | 25,38 | 2,48% | - |
| 27.06.2025 | 24,23 | 24,82 | 24,15 | 24,77 | 2,17% | - |
| 26.06.2025 | 24,15 | 24,48 | 23,83 | 24,24 | 0,41% | - |
| 25.06.2025 | 24,84 | 25,13 | 23,95 | 24,14 | -2,76% | - |
| 24.06.2025 | 24,48 | 25,11 | 24,37 | 24,83 | 2,46% | - |
| 23.06.2025 | 24,63 | 24,70 | 23,82 | 24,23 | -1,18% | - |
| 20.06.2025 | 25,91 | 26,71 | 23,98 | 24,52 | -5,38% | - |
| 19.06.2025 | 26,31 | 26,35 | 25,90 | 25,92 | -1,20% | - |
| 18.06.2025 | 26,11 | 26,54 | 26,01 | 26,23 | 0,36% | - |
| 17.06.2025 | 26,31 | 26,44 | 25,81 | 26,14 | -0,70% | - |
| 16.06.2025 | 25,52 | 26,37 | 25,37 | 26,32 | 3,28% | - |
| 13.06.2025 | 26,41 | 26,53 | 25,34 | 25,49 | -3,48% | - |
| 12.06.2025 | 27,06 | 27,06 | 26,21 | 26,41 | -2,35% | - |
| 11.06.2025 | 27,55 | 27,60 | 27,01 | 27,04 | -1,80% | - |
| 10.06.2025 | 28,07 | 28,09 | 27,28 | 27,54 | -1,50% | - |
| 09.06.2025 | 28,13 | 28,37 | 27,90 | 27,96 | -0,97% | - |
| 06.06.2025 | 27,90 | 28,49 | 27,88 | 28,23 | 1,55% | 35,00 |
| 05.06.2025 | 27,70 | 28,59 | 27,48 | 27,80 | 0,22% | 20,00 |
| 04.06.2025 | 27,98 | 28,15 | 27,65 | 27,74 | -1,02% | - |
| 03.06.2025 | 27,33 | 28,16 | 27,19 | 28,03 | 2,75% | - |
| 02.06.2025 | 27,77 | 27,95 | 27,06 | 27,28 | -1,69% | - |
| 30.05.2025 | 27,47 | 27,83 | 27,27 | 27,75 | 0,82% | - |
| 29.05.2025 | 27,67 | 28,31 | 27,39 | 27,52 | -0,42% | - |
| 28.05.2025 | 27,83 | 28,11 | 27,51 | 27,64 | -0,54% | - |
| 27.05.2025 | 27,25 | 28,08 | 27,25 | 27,79 | 1,48% | - |
| 26.05.2025 | 27,22 | 27,41 | 26,92 | 27,38 | 1,44% | - |
| 23.05.2025 | 27,86 | 27,86 | 26,93 | 26,99 | -3,00% | - |
| 22.05.2025 | 27,49 | 28,02 | 27,35 | 27,83 | 1,15% | - |
| 21.05.2025 | 28,50 | 28,50 | 27,49 | 27,51 | -3,39% | - |
| 20.05.2025 | 28,59 | 28,94 | 28,29 | 28,48 | -0,65% | - |
| 19.05.2025 | 29,15 | 29,15 | 28,16 | 28,66 | -1,66% | - |
| 16.05.2025 | 29,62 | 29,70 | 28,96 | 29,15 | -1,49% | - |
| 15.05.2025 | 29,52 | 29,71 | 28,45 | 29,59 | -0,02% | - |
| 14.05.2025 | 28,85 | 30,07 | 28,85 | 29,59 | 0,65% | - |
| 13.05.2025 | 29,11 | 29,60 | 28,57 | 29,40 | 1,15% | 58,00 |
| 12.05.2025 | 28,80 | 29,83 | 28,17 | 29,07 | 3,42% | 15,00 |
| 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% | - |