Appian Corp.
[WKN: A2DR9Y | ISIN: US03782L1017]
Aktienkurse
28,090$ -0,39%
Echtzeit-Aktienkurs Appian Corp.
Bid: Ask:

Aktienkurse zur Appian Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.06.2025 28,01 28,30 27,35 28,09 -0,39% 708.720,00
20.06.2025 30,44 30,69 27,63 28,20 -6,37% 992.838,00
18.06.2025 30,08 30,57 29,81 30,12 0,50% 333.098,00
17.06.2025 30,01 30,48 29,82 29,97 -1,54% 336.695,00
16.06.2025 29,59 30,49 29,45 30,44 3,33% 543.663,00
13.06.2025 30,04 30,27 29,24 29,46 -3,69% 344.850,00
12.06.2025 31,00 31,17 30,34 30,59 -1,61% 511.110,00
11.06.2025 31,55 31,55 31,00 31,09 -1,14% 419.253,00
10.06.2025 32,05 32,05 31,19 31,45 -1,50% 526.978,00
09.06.2025 32,17 32,34 31,86 31,93 -0,78% 441.199,00
06.06.2025 32,03 32,46 31,93 32,18 1,26% 620.561,00
05.06.2025 31,65 32,73 31,65 31,78 0,41% 704.850,00
04.06.2025 31,73 32,10 31,56 31,65 -0,60% 495.718,00
03.06.2025 31,31 32,03 31,23 31,84 1,82% 678.793,00
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