31,245$
-0,81%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 31,31 | 31,83 | 30,96 | 31,27 | -0,73% | 489.682,00 |
| 30.05.2025 | 31,37 | 31,61 | 30,90 | 31,50 | 0,61% | 732.024,00 |
| 29.05.2025 | 31,68 | 31,68 | 31,13 | 31,31 | 0,26% | 351.402,00 |
| 28.05.2025 | 31,37 | 31,75 | 31,06 | 31,23 | -0,83% | 477.992,00 |
| 27.05.2025 | 31,36 | 31,83 | 30,98 | 31,49 | 2,54% | 623.884,00 |
| 23.05.2025 | 30,70 | 31,09 | 30,59 | 30,71 | -2,26% | 390.420,00 |
| 22.05.2025 | 31,17 | 31,69 | 31,03 | 31,42 | 0,96% | 461.405,00 |
| 21.05.2025 | 31,69 | 32,06 | 31,09 | 31,12 | -3,20% | 462.125,00 |
| 20.05.2025 | 32,15 | 32,38 | 31,85 | 32,15 | -0,28% | 546.127,00 |
| 19.05.2025 | 31,96 | 32,66 | 31,59 | 32,24 | -0,92% | 498.698,00 |
| 16.05.2025 | 33,10 | 33,10 | 32,40 | 32,54 | -1,67% | 728.684,00 |
| 15.05.2025 | 32,69 | 33,22 | 31,89 | 33,09 | 0,38% | 866.677,00 |
| 14.05.2025 | 33,01 | 33,60 | 32,74 | 32,97 | 0,21% | 405.399,00 |
| 13.05.2025 | 32,30 | 33,07 | 31,96 | 32,90 | 1,95% | 740.484,00 |
| 12.05.2025 | 32,46 | 32,78 | 31,68 | 32,27 | 1,83% | 641.080,00 |
| 09.05.2025 | 32,43 | 32,52 | 31,33 | 31,69 | -1,06% | 794.974,00 |
| 08.05.2025 | 31,75 | 33,43 | 31,37 | 32,03 | 5,33% | 1.622.368,00 |
| 07.05.2025 | 30,79 | 31,10 | 29,97 | 30,41 | -0,85% | 667.411,00 |
| 06.05.2025 | 30,56 | 31,09 | 30,35 | 30,67 | -1,03% | 472.995,00 |
| 05.05.2025 | 30,98 | 31,65 | 30,90 | 30,99 | -0,90% | 448.381,00 |
| 02.05.2025 | 31,68 | 31,72 | 31,07 | 31,27 | -0,19% | 428.799,00 |
| 01.05.2025 | 31,56 | 31,75 | 31,20 | 31,33 | 0,90% | 531.067,00 |
| 30.04.2025 | 30,50 | 31,12 | 30,03 | 31,05 | 0,00% | 589.690,00 |
| 29.04.2025 | 31,01 | 31,54 | 30,71 | 31,05 | 0,19% | 403.534,00 |
| 28.04.2025 | 31,33 | 31,68 | 30,62 | 30,99 | -1,05% | 358.660,00 |
| 25.04.2025 | 30,58 | 31,46 | 30,54 | 31,32 | 2,05% | 422.655,00 |
| 24.04.2025 | 29,79 | 30,93 | 29,51 | 30,69 | 3,86% | 657.559,00 |
| 23.04.2025 | 28,32 | 30,12 | 28,11 | 29,55 | 10,51% | 1.300.892,00 |
| 22.04.2025 | 25,74 | 27,08 | 25,50 | 26,74 | 3,52% | 541.929,00 |
| 21.04.2025 | 26,04 | 26,23 | 25,34 | 25,83 | -2,71% | 479.526,00 |
| 17.04.2025 | 26,80 | 27,11 | 26,20 | 26,55 | -1,37% | 843.065,00 |
| 16.04.2025 | 26,75 | 27,08 | 26,14 | 26,92 | -1,86% | 525.412,00 |
| 15.04.2025 | 27,06 | 27,94 | 26,96 | 27,43 | 1,03% | 374.619,00 |
| 14.04.2025 | 27,62 | 27,72 | 26,45 | 27,15 | 0,48% | 381.048,00 |
| 11.04.2025 | 27,24 | 27,27 | 26,21 | 27,02 | -0,77% | 345.180,00 |
| 10.04.2025 | 27,69 | 27,94 | 26,83 | 27,23 | -2,82% | 618.928,00 |
| 09.04.2025 | 25,54 | 28,67 | 25,08 | 28,02 | 8,65% | 1.274.463,00 |
| 08.04.2025 | 26,95 | 27,21 | 25,39 | 25,79 | -0,42% | 601.722,00 |
| 07.04.2025 | 24,71 | 27,50 | 24,01 | 25,90 | -1,89% | 1.045.229,00 |
| 04.04.2025 | 26,87 | 27,15 | 25,77 | 26,40 | -5,53% | 873.823,00 |
| 03.04.2025 | 28,10 | 28,24 | 27,02 | 27,94 | -5,21% | 1.042.104,00 |
| 02.04.2025 | 28,38 | 30,03 | 28,12 | 29,48 | 1,97% | 496.131,00 |
| 01.04.2025 | 28,63 | 29,23 | 28,49 | 28,91 | 0,33% | 368.764,00 |
| 31.03.2025 | 28,75 | 29,00 | 28,02 | 28,82 | -1,79% | 622.458,00 |
| 28.03.2025 | 30,32 | 30,64 | 29,07 | 29,34 | -3,63% | 551.744,00 |
| 27.03.2025 | 31,26 | 31,26 | 30,40 | 30,45 | -3,23% | 270.073,00 |
| 26.03.2025 | 31,99 | 32,23 | 30,89 | 31,46 | -1,56% | 383.670,00 |
| 25.03.2025 | 31,94 | 32,47 | 31,63 | 31,96 | 0,92% | 388.624,00 |
| 24.03.2025 | 31,15 | 31,90 | 30,92 | 31,67 | 2,86% | 589.028,00 |
| 21.03.2025 | 29,19 | 30,82 | 28,81 | 30,79 | 3,74% | 882.243,00 |
| 20.03.2025 | 29,79 | 30,41 | 29,61 | 29,68 | -1,26% | 308.582,00 |
| 19.03.2025 | 29,65 | 30,63 | 29,33 | 30,06 | 2,00% | 573.461,00 |
| 18.03.2025 | 29,56 | 29,68 | 28,91 | 29,47 | -1,11% | 914.120,00 |
| 17.03.2025 | 30,08 | 30,32 | 29,57 | 29,80 | -1,26% | 684.918,00 |
| 14.03.2025 | 29,57 | 30,53 | 29,57 | 30,18 | 3,96% | 768.382,00 |
| 13.03.2025 | 30,12 | 30,24 | 28,76 | 29,03 | -4,69% | 1.554.793,00 |
| 12.03.2025 | 30,49 | 30,69 | 29,87 | 30,46 | 1,10% | 426.029,00 |
| 11.03.2025 | 30,54 | 31,00 | 29,66 | 30,13 | -1,54% | 605.395,00 |
| 10.03.2025 | 31,03 | 31,15 | 30,13 | 30,60 | -3,92% | 645.933,00 |
| 07.03.2025 | 30,94 | 32,73 | 30,51 | 31,85 | 2,00% | 1.099.580,00 |
| 06.03.2025 | 31,27 | 32,00 | 30,60 | 31,23 | -3,00% | 378.927,00 |
| 05.03.2025 | 31,73 | 32,29 | 31,03 | 32,19 | 1,74% | 285.585,00 |
| 04.03.2025 | 31,00 | 32,05 | 30,66 | 31,64 | 0,64% | 370.024,00 |
| 03.03.2025 | 32,64 | 32,66 | 31,23 | 31,44 | -3,17% | 452.069,00 |
| 28.02.2025 | 32,26 | 32,66 | 31,75 | 32,47 | 0,31% | 334.220,00 |
| 27.02.2025 | 33,18 | 33,51 | 32,32 | 32,37 | -1,94% | 303.434,00 |
| 26.02.2025 | 33,40 | 34,48 | 32,96 | 33,01 | -1,14% | 373.331,00 |
| 25.02.2025 | 33,13 | 33,74 | 31,82 | 33,39 | 0,48% | 549.044,00 |
| 24.02.2025 | 33,21 | 33,43 | 31,50 | 33,23 | -0,33% | 932.977,00 |
| 21.02.2025 | 34,62 | 35,15 | 33,28 | 33,34 | -3,73% | 729.438,00 |
| 20.02.2025 | 38,13 | 38,18 | 34,57 | 34,63 | -6,98% | 909.496,00 |
| 19.02.2025 | 38,11 | 41,05 | 36,55 | 37,23 | 16,20% | 2.153.170,00 |
| 18.02.2025 | 31,63 | 32,21 | 30,79 | 32,04 | 1,23% | 770.565,00 |
| 14.02.2025 | 33,53 | 34,25 | 31,53 | 31,65 | -5,49% | 565.767,00 |
| 13.02.2025 | 34,21 | 34,21 | 31,90 | 33,49 | -1,79% | 462.025,00 |
| 12.02.2025 | 32,69 | 34,70 | 32,68 | 34,10 | 2,28% | 375.524,00 |
| 11.02.2025 | 33,49 | 33,84 | 32,95 | 33,34 | -1,74% | 287.666,00 |
| 10.02.2025 | 33,62 | 34,42 | 33,40 | 33,93 | 2,32% | 317.037,00 |
| 07.02.2025 | 33,62 | 33,92 | 32,80 | 33,16 | -1,28% | 304.307,00 |
| 06.02.2025 | 35,48 | 35,48 | 33,36 | 33,59 | -5,01% | 290.945,00 |
| 05.02.2025 | 35,01 | 35,47 | 34,38 | 35,36 | 1,03% | 280.055,00 |
| 04.02.2025 | 34,95 | 35,26 | 34,18 | 35,00 | 0,89% | 297.827,00 |
| 03.02.2025 | 33,78 | 34,80 | 33,62 | 34,69 | -1,14% | 264.766,00 |
| 31.01.2025 | 35,47 | 36,12 | 34,69 | 35,09 | -0,23% | 327.643,00 |
| 30.01.2025 | 35,09 | 35,91 | 34,84 | 35,17 | -0,11% | 298.664,00 |
| 29.01.2025 | 36,84 | 36,84 | 34,91 | 35,21 | -4,42% | 329.427,00 |
| 28.01.2025 | 34,76 | 37,46 | 34,13 | 36,84 | 6,17% | 539.499,00 |
| 27.01.2025 | 33,00 | 35,35 | 32,68 | 34,70 | 3,52% | 581.981,00 |
| 24.01.2025 | 33,82 | 35,09 | 33,31 | 33,52 | -0,50% | 304.372,00 |
| 23.01.2025 | 32,50 | 33,75 | 32,12 | 33,69 | 2,59% | 551.095,00 |
| 22.01.2025 | 33,52 | 34,00 | 32,66 | 32,84 | -1,56% | 281.657,00 |
| 21.01.2025 | 33,23 | 33,64 | 32,99 | 33,36 | 1,71% | 330.373,00 |
| 17.01.2025 | 34,30 | 34,30 | 32,71 | 32,80 | -2,93% | 290.976,00 |
| 16.01.2025 | 33,64 | 34,25 | 33,28 | 33,79 | 1,02% | 298.808,00 |
| 15.01.2025 | 33,32 | 33,80 | 33,00 | 33,45 | 3,24% | 313.322,00 |
| 14.01.2025 | 33,32 | 33,97 | 32,04 | 32,40 | -2,23% | 426.851,00 |
| 13.01.2025 | 33,03 | 33,44 | 32,39 | 33,14 | -1,60% | 323.254,00 |
| 10.01.2025 | 33,97 | 34,19 | 33,02 | 33,68 | -3,05% | 299.841,00 |
| 08.01.2025 | 34,80 | 34,90 | 33,84 | 34,74 | -1,05% | 340.452,00 |
| 07.01.2025 | 35,00 | 36,68 | 34,55 | 35,11 | 0,75% | 443.141,00 |