29,635$
-0,32%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,96 | 30,58 | 29,52 | 29,63 | -0,34% | 745.576,00 |
| 14.08.2025 | 29,36 | 30,23 | 29,07 | 29,73 | 0,07% | 1.002.634,00 |
| 13.08.2025 | 28,50 | 29,73 | 27,97 | 29,71 | 5,35% | 1.857.915,00 |
| 12.08.2025 | 27,84 | 28,27 | 27,44 | 28,20 | 1,40% | 2.667.440,00 |
| 11.08.2025 | 28,87 | 29,21 | 27,66 | 27,81 | -4,40% | 1.309.976,00 |
| 08.08.2025 | 29,25 | 29,72 | 28,47 | 29,09 | -0,17% | 2.181.162,00 |
| 07.08.2025 | 31,00 | 32,42 | 28,87 | 29,14 | 8,13% | 3.979.732,00 |
| 06.08.2025 | 28,02 | 28,10 | 26,68 | 26,95 | -2,28% | 840.143,00 |
| 05.08.2025 | 28,31 | 28,46 | 27,53 | 27,58 | -1,96% | 956.608,00 |
| 04.08.2025 | 27,57 | 28,26 | 27,54 | 28,13 | 2,22% | 691.944,00 |
| 01.08.2025 | 27,40 | 27,56 | 27,06 | 27,52 | -0,33% | 1.183.492,00 |
| 31.07.2025 | 28,63 | 28,81 | 27,48 | 27,61 | -3,56% | 897.387,00 |
| 30.07.2025 | 28,85 | 29,04 | 28,09 | 28,63 | -1,07% | 880.225,00 |
| 29.07.2025 | 30,86 | 30,99 | 28,94 | 28,94 | -5,61% | 954.418,00 |
| 28.07.2025 | 29,53 | 31,07 | 29,50 | 30,66 | 3,55% | 1.203.503,00 |
| 25.07.2025 | 29,50 | 30,05 | 29,35 | 29,61 | 0,30% | 908.136,00 |
| 24.07.2025 | 30,29 | 30,46 | 29,38 | 29,52 | -2,57% | 642.416,00 |
| 23.07.2025 | 29,27 | 30,32 | 28,55 | 30,30 | 3,63% | 1.230.353,00 |
| 22.07.2025 | 29,03 | 29,81 | 29,03 | 29,24 | 1,00% | 485.465,00 |
| 21.07.2025 | 28,81 | 29,59 | 28,81 | 28,95 | 0,49% | 399.636,00 |
| 18.07.2025 | 28,71 | 29,03 | 28,31 | 28,81 | 1,30% | 735.001,00 |
| 17.07.2025 | 28,86 | 29,26 | 28,20 | 28,44 | -1,66% | 790.474,00 |
| 16.07.2025 | 28,77 | 29,09 | 28,30 | 28,92 | 0,94% | 739.573,00 |
| 15.07.2025 | 29,25 | 29,53 | 28,62 | 28,65 | -1,51% | 405.822,00 |
| 14.07.2025 | 28,60 | 30,12 | 28,60 | 29,09 | 1,39% | 1.139.387,00 |
| 11.07.2025 | 30,24 | 30,26 | 28,66 | 28,69 | -5,97% | 641.532,00 |
| 10.07.2025 | 31,08 | 31,11 | 30,00 | 30,51 | -2,27% | 557.308,00 |
| 09.07.2025 | 31,32 | 31,36 | 30,77 | 31,22 | -0,26% | 757.691,00 |
| 08.07.2025 | 31,27 | 31,58 | 30,90 | 31,30 | 0,32% | 496.173,00 |
| 07.07.2025 | 30,24 | 31,29 | 30,05 | 31,20 | 2,36% | 824.785,00 |
| 03.07.2025 | 30,28 | 30,91 | 30,07 | 30,48 | 1,13% | 267.940,00 |
| 02.07.2025 | 30,39 | 30,69 | 29,82 | 30,14 | -1,02% | 960.786,00 |
| 01.07.2025 | 29,72 | 30,80 | 29,47 | 30,45 | 1,99% | 1.113.493,00 |
| 30.06.2025 | 29,13 | 30,24 | 28,98 | 29,86 | 2,95% | 982.348,00 |
| 27.06.2025 | 28,47 | 29,05 | 28,26 | 29,00 | 2,22% | 711.291,00 |
| 26.06.2025 | 28,20 | 28,69 | 27,86 | 28,37 | 0,75% | 506.901,00 |
| 25.06.2025 | 28,93 | 29,09 | 27,86 | 28,16 | -2,39% | 608.674,00 |
| 24.06.2025 | 28,52 | 29,18 | 28,32 | 28,85 | 2,71% | 749.777,00 |
| 23.06.2025 | 28,01 | 28,30 | 27,35 | 28,09 | -0,39% | 707.617,00 |
| 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 |