32,200€
1,00%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,03 | 32,07 | 31,95 | 31,97 | 0,28% | - |
| 13.08.2026 | 30,21 | 32,22 | 29,41 | 31,88 | 6,07% | 130,00 |
| 12.08.2026 | 30,76 | 30,99 | 29,48 | 30,06 | -2,36% | - |
| 11.08.2026 | 30,85 | 31,93 | 30,43 | 30,78 | -0,02% | - |
| 10.08.2026 | 29,96 | 30,84 | 29,26 | 30,79 | 3,05% | 59,00 |
| 07.08.2026 | 26,38 | 30,76 | 26,22 | 29,88 | 13,64% | 33,00 |
| 06.08.2026 | 25,93 | 27,13 | 25,12 | 26,29 | 1,49% | 221,00 |
| 05.08.2026 | 24,67 | 26,22 | 24,26 | 25,91 | 5,78% | - |
| 04.08.2026 | 24,11 | 24,50 | 23,68 | 24,49 | 0,45% | 20,00 |
| 03.08.2026 | 23,52 | 24,67 | 23,42 | 24,38 | 3,50% | 50,00 |
| 31.07.2026 | 23,24 | 23,58 | 22,54 | 23,56 | 0,94% | - |
| 30.07.2026 | 25,08 | 25,62 | 22,43 | 23,34 | -6,64% | 75,00 |
| 29.07.2026 | 23,98 | 25,56 | 23,79 | 25,00 | 4,10% | 260,00 |
| 28.07.2026 | 22,25 | 24,28 | 22,17 | 24,01 | 4,21% | 32,00 |
| 27.07.2026 | 20,89 | 23,11 | 20,81 | 23,04 | 10,93% | - |
| 24.07.2026 | 19,30 | 20,80 | 19,17 | 20,77 | 6,06% | - |
| 23.07.2026 | 19,83 | 20,31 | 19,35 | 19,58 | 0,01% | 100,00 |
| 22.07.2026 | 21,85 | 22,32 | 19,37 | 19,58 | -13,36% | 142,00 |
| 21.07.2026 | 22,97 | 23,14 | 22,02 | 22,60 | -2,21% | 219,00 |
| 20.07.2026 | 22,83 | 23,18 | 22,27 | 23,11 | 0,68% | - |
| 17.07.2026 | 22,58 | 23,23 | 22,39 | 22,96 | 0,17% | 342,00 |
| 16.07.2026 | 22,09 | 23,08 | 21,83 | 22,92 | 4,04% | 294,00 |
| 15.07.2026 | 21,97 | 22,73 | 21,90 | 22,03 | 0,05% | 110,00 |
| 14.07.2026 | 22,89 | 23,01 | 21,66 | 22,02 | -3,72% | 100,00 |
| 13.07.2026 | 22,21 | 23,52 | 21,86 | 22,87 | 3,27% | 904,00 |
| 10.07.2026 | 22,08 | 22,93 | 21,91 | 22,14 | 1,14% | 117,00 |
| 09.07.2026 | 21,23 | 21,93 | 20,29 | 21,89 | 3,74% | 66,00 |
| 08.07.2026 | 21,64 | 21,65 | 20,91 | 21,10 | -3,30% | - |
| 07.07.2026 | 21,34 | 22,11 | 20,86 | 21,82 | 1,63% | - |
| 06.07.2026 | 21,44 | 21,66 | 20,72 | 21,47 | -0,51% | 397,00 |
| 03.07.2026 | 21,03 | 21,62 | 21,03 | 21,58 | 1,72% | - |
| 02.07.2026 | 20,88 | 21,55 | 20,61 | 21,22 | 0,12% | - |
| 01.07.2026 | 20,05 | 21,29 | 19,95 | 21,19 | 3,14% | 446,00 |
| 30.06.2026 | 19,67 | 20,64 | 19,45 | 20,55 | 4,40% | 154,00 |
| 29.06.2026 | 19,30 | 20,00 | 19,23 | 19,68 | 1,77% | 22,00 |
| 26.06.2026 | 18,14 | 19,34 | 17,86 | 19,34 | 5,37% | - |
| 25.06.2026 | 18,29 | 18,72 | 17,82 | 18,35 | -3,05% | - |
| 24.06.2026 | 18,02 | 19,20 | 17,99 | 18,93 | 5,64% | - |
| 23.06.2026 | 17,14 | 18,28 | 16,90 | 17,92 | 4,73% | 22,00 |
| 22.06.2026 | 18,29 | 18,35 | 17,03 | 17,11 | -6,11% | 11,00 |
| 19.06.2026 | 18,27 | 18,28 | 18,16 | 18,22 | -0,04% | - |
| 18.06.2026 | 18,91 | 19,26 | 17,92 | 18,23 | -5,43% | - |
| 17.06.2026 | 19,75 | 19,82 | 18,89 | 19,28 | -5,22% | - |
| 16.06.2026 | 20,12 | 20,60 | 19,58 | 20,34 | 0,69% | 33,00 |
| 15.06.2026 | 20,85 | 21,14 | 19,84 | 20,20 | -3,46% | - |
| 12.06.2026 | 20,42 | 21,02 | 19,85 | 20,93 | 2,85% | - |
| 11.06.2026 | 20,24 | 20,88 | 19,55 | 20,35 | -2,05% | - |
| 10.06.2026 | 20,85 | 20,90 | 19,79 | 20,77 | -0,95% | 33,00 |
| 09.06.2026 | 21,16 | 21,60 | 20,36 | 20,97 | -0,92% | - |
| 08.06.2026 | 21,57 | 21,78 | 20,64 | 21,17 | -3,09% | - |
| 05.06.2026 | 21,16 | 21,85 | 20,85 | 21,84 | 1,11% | 88,00 |
| 04.06.2026 | 20,74 | 21,92 | 20,18 | 21,60 | 5,49% | - |
| 03.06.2026 | 22,98 | 23,13 | 20,39 | 20,48 | -10,84% | 54,00 |
| 02.06.2026 | 23,86 | 23,92 | 21,76 | 22,97 | -3,63% | 56,00 |
| 01.06.2026 | 20,33 | 23,86 | 20,11 | 23,83 | 19,12% | 1.554,00 |
| 29.05.2026 | 18,91 | 20,17 | 18,77 | 20,01 | 6,03% | 11,00 |
| 28.05.2026 | 18,60 | 19,46 | 18,45 | 18,87 | 1,45% | 22,00 |
| 27.05.2026 | 18,63 | 18,92 | 18,27 | 18,60 | -0,96% | - |
| 26.05.2026 | 18,62 | 19,23 | 17,89 | 18,78 | 0,86% | - |
| 25.05.2026 | 18,44 | 18,63 | 18,35 | 18,62 | 1,22% | - |
| 22.05.2026 | 18,20 | 18,79 | 18,12 | 18,39 | 1,46% | - |
| 21.05.2026 | 18,36 | 18,39 | 17,68 | 18,13 | -0,70% | 44,00 |
| 20.05.2026 | 18,72 | 18,88 | 17,57 | 18,26 | -2,09% | 79,00 |
| 19.05.2026 | 18,13 | 19,26 | 18,00 | 18,65 | 3,66% | 244,00 |
| 18.05.2026 | 16,80 | 18,04 | 16,63 | 17,99 | 6,85% | 8,00 |
| 15.05.2026 | 16,48 | 17,19 | 16,22 | 16,84 | 2,25% | - |
| 14.05.2026 | 15,98 | 16,79 | 15,93 | 16,47 | 2,36% | - |
| 13.05.2026 | 17,48 | 17,70 | 16,06 | 16,09 | -8,74% | - |
| 12.05.2026 | 17,42 | 17,83 | 17,26 | 17,63 | 1,69% | 135,00 |
| 11.05.2026 | 18,60 | 18,72 | 17,33 | 17,33 | -7,14% | 110,00 |
| 08.05.2026 | 20,13 | 20,37 | 18,25 | 18,67 | -6,58% | 594,00 |
| 07.05.2026 | 19,73 | 20,66 | 19,09 | 19,98 | 2,33% | 254,00 |
| 06.05.2026 | 19,41 | 19,78 | 18,52 | 19,53 | 1,19% | - |
| 05.05.2026 | 19,31 | 19,48 | 18,62 | 19,30 | -0,17% | - |
| 04.05.2026 | 19,23 | 19,88 | 19,08 | 19,33 | 8,81% | - |
| 30.04.2026 | 18,36 | 18,67 | 0,00 | 17,76 | -4,57% | 132,00 |
| 29.04.2026 | 18,60 | 18,90 | 18,41 | 18,61 | 0,77% | - |
| 28.04.2026 | 18,75 | 19,43 | 18,45 | 18,47 | -1,65% | - |
| 27.04.2026 | 18,93 | 19,35 | 18,52 | 18,78 | -0,75% | - |
| 24.04.2026 | 18,47 | 18,97 | 18,02 | 18,92 | 2,45% | - |
| 23.04.2026 | 18,68 | 19,43 | 17,90 | 18,47 | 0,05% | - |
| 22.04.2026 | 17,94 | 18,60 | 17,94 | 18,46 | 1,11% | - |
| 21.04.2026 | 18,52 | 19,12 | 18,19 | 18,26 | -0,81% | - |
| 20.04.2026 | 18,33 | 18,99 | 18,18 | 18,41 | 2,38% | - |
| 17.04.2026 | 17,92 | 18,76 | 17,89 | 17,98 | 0,33% | - |
| 16.04.2026 | 18,14 | 18,76 | 17,79 | 17,92 | -1,28% | - |
| 15.04.2026 | 17,55 | 18,16 | 17,52 | 18,15 | 3,95% | - |
| 14.04.2026 | 18,02 | 18,46 | 17,43 | 17,46 | -3,46% | - |
| 13.04.2026 | 17,25 | 18,15 | 17,08 | 18,09 | 5,42% | 29,00 |
| 10.04.2026 | 18,24 | 18,28 | 16,97 | 17,16 | -4,87% | - |
| 09.04.2026 | 19,77 | 19,79 | 17,82 | 18,04 | -16,47% | 1,00 |
| 08.04.2026 | 21,06 | 21,65 | 20,91 | 21,59 | 1,86% | - |
| 07.04.2026 | 21,21 | 21,40 | 20,79 | 21,20 | 0,59% | - |
| 02.04.2026 | 20,76 | 21,11 | 20,30 | 21,07 | 1,66% | - |
| 01.04.2026 | 20,87 | 21,04 | 20,18 | 20,73 | 0,12% | - |
| 31.03.2026 | 20,78 | 21,33 | 20,51 | 20,70 | 0,88% | 66,00 |
| 30.03.2026 | 20,15 | 20,95 | 20,13 | 20,52 | -1,79% | - |
| 27.03.2026 | 20,80 | 20,93 | 20,80 | 20,90 | 0,38% | - |
| 26.03.2026 | 20,61 | 21,26 | 20,44 | 20,82 | -1,09% | - |
| 25.03.2026 | 20,95 | 21,68 | 20,95 | 21,05 | -0,71% | - |