26,110€
0,85%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 27,85 | 28,93 | 27,49 | 28,47 | 2,74% | - |
| 19.09.2025 | 28,14 | 28,44 | 27,60 | 27,71 | -0,57% | 1,00 |
| 18.09.2025 | 26,65 | 27,89 | 26,65 | 27,87 | 4,75% | - |
| 17.09.2025 | 26,12 | 27,18 | 25,80 | 26,61 | 2,11% | - |
| 16.09.2025 | 25,96 | 26,21 | 25,55 | 26,06 | -0,53% | - |
| 15.09.2025 | 26,26 | 26,41 | 25,93 | 26,20 | -0,13% | 45,00 |
| 12.09.2025 | 26,88 | 27,00 | 26,03 | 26,23 | -2,15% | - |
| 11.09.2025 | 26,54 | 26,81 | 26,38 | 26,81 | 0,15% | - |
| 10.09.2025 | 27,96 | 28,13 | 26,73 | 26,77 | -4,05% | - |
| 09.09.2025 | 27,23 | 27,97 | 27,10 | 27,90 | 2,50% | - |
| 08.09.2025 | 26,02 | 27,32 | 25,49 | 27,22 | 4,47% | 458,00 |
| 05.09.2025 | 25,74 | 26,39 | 25,54 | 26,05 | 1,54% | - |
| 04.09.2025 | 26,39 | 26,51 | 25,30 | 25,66 | -2,88% | - |
| 03.09.2025 | 26,44 | 26,55 | 25,82 | 26,42 | 0,19% | - |
| 02.09.2025 | 26,25 | 26,60 | 25,97 | 26,37 | 0,17% | - |
| 01.09.2025 | 26,46 | 26,46 | 26,16 | 26,32 | -0,02% | - |
| 29.08.2025 | 26,28 | 26,72 | 26,14 | 26,33 | 0,08% | - |
| 28.08.2025 | 25,27 | 26,45 | 25,24 | 26,31 | 3,50% | - |
| 27.08.2025 | 24,70 | 25,66 | 24,63 | 25,42 | 3,27% | 6,00 |
| 26.08.2025 | 25,45 | 25,45 | 24,52 | 24,61 | -2,11% | 400,00 |
| 25.08.2025 | 25,43 | 25,52 | 25,10 | 25,14 | -1,04% | - |
| 22.08.2025 | 25,02 | 25,75 | 24,89 | 25,41 | 1,66% | - |
| 21.08.2025 | 24,88 | 25,04 | 24,39 | 24,99 | 0,36% | - |
| 20.08.2025 | 25,42 | 25,50 | 24,64 | 24,90 | -2,45% | - |
| 19.08.2025 | 25,61 | 26,05 | 25,27 | 25,53 | -0,47% | 8,00 |
| 18.08.2025 | 25,33 | 25,81 | 25,25 | 25,65 | 1,30% | - |
| 15.08.2025 | 25,53 | 26,10 | 25,23 | 25,32 | -0,90% | - |
| 14.08.2025 | 25,39 | 25,96 | 24,98 | 25,55 | 0,69% | - |
| 13.08.2025 | 24,16 | 25,40 | 23,91 | 25,37 | 5,05% | - |
| 12.08.2025 | 23,94 | 24,25 | 23,55 | 24,15 | 1,05% | 4,00 |
| 11.08.2025 | 24,97 | 25,08 | 23,84 | 23,90 | -4,19% | - |
| 08.08.2025 | 24,92 | 25,92 | 24,43 | 24,95 | -0,28% | - |
| 07.08.2025 | 23,01 | 27,69 | 23,01 | 25,02 | 8,27% | 403,00 |
| 06.08.2025 | 23,83 | 24,24 | 22,88 | 23,11 | -3,06% | 1,00 |
| 05.08.2025 | 24,31 | 24,57 | 23,78 | 23,84 | -1,91% | - |
| 04.08.2025 | 23,87 | 24,41 | 23,75 | 24,30 | 2,12% | - |
| 01.08.2025 | 24,18 | 24,18 | 23,44 | 23,80 | -1,55% | - |
| 31.07.2025 | 25,03 | 25,43 | 24,07 | 24,17 | -3,55% | - |
| 30.07.2025 | 25,10 | 25,55 | 24,63 | 25,06 | -0,06% | 193,00 |
| 29.07.2025 | 26,52 | 26,82 | 25,07 | 25,08 | -5,22% | - |
| 28.07.2025 | 25,36 | 26,80 | 25,23 | 26,46 | 4,94% | - |
| 25.07.2025 | 25,19 | 25,64 | 25,09 | 25,21 | 0,44% | 27,00 |
| 24.07.2025 | 25,74 | 25,88 | 24,97 | 25,10 | -2,16% | - |
| 23.07.2025 | 24,92 | 25,73 | 24,37 | 25,66 | 3,05% | - |
| 22.07.2025 | 24,76 | 25,39 | 24,67 | 24,90 | 0,34% | - |
| 21.07.2025 | 24,79 | 25,05 | 24,67 | 24,81 | 0,10% | - |
| 18.07.2025 | 24,52 | 24,98 | 24,29 | 24,79 | 1,41% | - |
| 17.07.2025 | 24,85 | 25,15 | 24,32 | 24,44 | -1,61% | 40,00 |
| 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% | - |