26,630$
-1,22%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,70 | 26,93 | 26,25 | 26,62 | -1,26% | 738,00 |
| 05.03.2026 | 26,77 | 27,50 | 26,45 | 26,96 | 0,52% | 840.432,00 |
| 04.03.2026 | 26,40 | 27,10 | 26,38 | 26,82 | -0,30% | 893.041,00 |
| 03.03.2026 | 25,94 | 27,42 | 25,85 | 26,90 | 1,89% | 951.124,00 |
| 02.03.2026 | 25,90 | 27,11 | 25,90 | 26,40 | -1,01% | 781.466,00 |
| 27.02.2026 | 26,50 | 26,86 | 25,77 | 26,67 | -2,45% | 1.356.710,00 |
| 26.02.2026 | 26,44 | 27,70 | 26,36 | 27,34 | 3,84% | 1.319.259,00 |
| 25.02.2026 | 25,09 | 26,37 | 24,56 | 26,33 | 5,57% | 1.158.994,00 |
| 24.02.2026 | 24,23 | 25,79 | 24,14 | 24,94 | 2,85% | 1.467.223,00 |
| 23.02.2026 | 24,92 | 25,19 | 23,56 | 24,25 | -3,54% | 1.557.895,00 |
| 20.02.2026 | 24,41 | 26,67 | 24,39 | 25,14 | 2,44% | 2.100.367,00 |
| 19.02.2026 | 25,30 | 25,33 | 21,77 | 24,54 | 2,00% | 2.717.165,00 |
| 18.02.2026 | 22,86 | 24,43 | 22,84 | 24,06 | 4,43% | 2.399.019,00 |
| 17.02.2026 | 23,00 | 23,25 | 22,57 | 23,04 | 0,74% | 1.359.527,00 |
| 13.02.2026 | 22,68 | 23,27 | 22,40 | 22,87 | 2,19% | 945.472,00 |
| 12.02.2026 | 23,45 | 23,64 | 22,19 | 22,38 | -4,40% | 1.289.566,00 |
| 11.02.2026 | 26,18 | 26,26 | 22,80 | 23,41 | -10,92% | 1.969.227,00 |
| 10.02.2026 | 25,59 | 26,30 | 25,50 | 26,28 | 3,34% | 1.016.429,00 |
| 09.02.2026 | 25,02 | 25,62 | 24,62 | 25,43 | 0,87% | 806.387,00 |
| 06.02.2026 | 25,12 | 25,66 | 23,88 | 25,21 | 1,29% | 945.466,00 |
| 05.02.2026 | 25,80 | 25,97 | 24,88 | 24,89 | -4,53% | 1.066.229,00 |
| 04.02.2026 | 25,39 | 26,67 | 24,74 | 26,07 | 0,85% | 1.560.827,00 |
| 03.02.2026 | 26,42 | 26,73 | 25,29 | 25,85 | -3,62% | 1.935.768,00 |
| 02.02.2026 | 27,85 | 28,30 | 26,63 | 26,82 | -3,87% | 1.487.581,00 |
| 30.01.2026 | 28,65 | 28,70 | 27,59 | 27,90 | -3,33% | 1.191.089,00 |
| 29.01.2026 | 29,64 | 29,64 | 28,31 | 28,86 | -4,47% | 1.349.046,00 |
| 28.01.2026 | 30,20 | 31,15 | 30,04 | 30,21 | 1,07% | 897.732,00 |
| 27.01.2026 | 30,99 | 31,20 | 29,20 | 29,89 | -0,57% | 692.669,00 |
| 26.01.2026 | 29,70 | 30,48 | 29,53 | 30,06 | 1,18% | 792.410,00 |
| 23.01.2026 | 29,41 | 30,12 | 29,25 | 29,71 | 1,30% | 1.391.532,00 |
| 22.01.2026 | 28,53 | 29,65 | 28,53 | 29,33 | 3,24% | 1.283.661,00 |
| 21.01.2026 | 28,32 | 29,24 | 28,00 | 28,41 | 0,28% | 827.869,00 |
| 20.01.2026 | 28,09 | 29,24 | 28,00 | 28,33 | -1,01% | 1.514.249,00 |
| 16.01.2026 | 29,66 | 29,75 | 28,46 | 28,62 | -3,51% | 1.108.318,00 |
| 15.01.2026 | 31,74 | 31,81 | 29,59 | 29,66 | -2,59% | 1.471.941,00 |
| 14.01.2026 | 31,40 | 31,60 | 29,29 | 30,45 | -3,52% | 1.295.979,00 |
| 13.01.2026 | 33,08 | 33,08 | 31,49 | 31,56 | -4,51% | 829.782,00 |
| 12.01.2026 | 34,33 | 34,57 | 32,91 | 33,05 | -2,22% | 838.547,00 |
| 09.01.2026 | 34,50 | 35,06 | 33,44 | 33,80 | -2,51% | 729.860,00 |
| 08.01.2026 | 35,10 | 35,49 | 34,41 | 34,67 | -2,23% | 684.066,00 |
| 07.01.2026 | 33,10 | 35,71 | 33,10 | 35,46 | 6,68% | 806.825,00 |
| 06.01.2026 | 33,67 | 33,75 | 32,28 | 33,24 | -1,54% | 743.166,00 |
| 05.01.2026 | 34,05 | 34,66 | 33,57 | 33,76 | -0,88% | 1.047.350,00 |