25,280$
-2,88%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 25,65 | 26,05 | 25,14 | 25,32 | -2,88% | 40.069,00 |
| 20.07.2026 | 25,59 | 26,47 | 25,43 | 26,07 | -0,15% | 520.781,00 |
| 17.07.2026 | 25,78 | 26,65 | 25,68 | 26,11 | -0,42% | 553.337,00 |
| 16.07.2026 | 25,63 | 26,40 | 25,00 | 26,22 | 3,57% | 517.391,00 |
| 15.07.2026 | 25,55 | 26,00 | 25,16 | 25,32 | 0,46% | 519.821,00 |
| 14.07.2026 | 24,80 | 25,85 | 24,51 | 25,20 | -3,24% | 466.340,00 |
| 13.07.2026 | 25,40 | 26,81 | 25,40 | 26,05 | 2,70% | 958.348,00 |
| 10.07.2026 | 25,58 | 26,25 | 25,11 | 25,36 | 0,44% | 669.254,00 |
| 09.07.2026 | 23,43 | 25,27 | 23,29 | 25,25 | 4,12% | 567.409,00 |
| 08.07.2026 | 24,17 | 24,41 | 23,89 | 24,25 | -1,66% | 477.562,00 |
| 07.07.2026 | 25,00 | 25,26 | 23,84 | 24,66 | 1,15% | 714.573,00 |
| 06.07.2026 | 24,38 | 24,78 | 23,66 | 24,38 | -0,08% | 468.364,00 |
| 02.07.2026 | 23,80 | 24,65 | 23,80 | 24,40 | 2,69% | 728.972,00 |
| 01.07.2026 | 23,80 | 24,26 | 23,26 | 23,76 | 3,89% | 534.602,00 |
| 30.06.2026 | 22,25 | 23,58 | 22,22 | 22,87 | 1,78% | 1.316.661,00 |
| 29.06.2026 | 22,34 | 22,83 | 22,06 | 22,47 | 2,28% | 932.934,00 |
| 26.06.2026 | 20,86 | 22,19 | 20,85 | 21,97 | 6,50% | 1.329.454,00 |
| 25.06.2026 | 20,50 | 21,17 | 20,25 | 20,63 | -0,67% | 731.364,00 |
| 24.06.2026 | 20,44 | 21,80 | 20,38 | 20,77 | 1,29% | 749.663,00 |
| 23.06.2026 | 20,21 | 20,89 | 19,92 | 20,51 | 3,20% | 926.385,00 |
| 22.06.2026 | 20,44 | 21,04 | 19,47 | 19,87 | -5,16% | 853.092,00 |
| 18.06.2026 | 21,43 | 21,43 | 20,54 | 20,95 | -2,74% | 1.732.025,00 |
| 17.06.2026 | 22,38 | 22,88 | 21,54 | 21,54 | -5,57% | 561.882,00 |
| 16.06.2026 | 23,27 | 23,88 | 22,72 | 22,81 | -2,10% | 545.443,00 |
| 15.06.2026 | 24,08 | 24,41 | 22,72 | 23,30 | -2,96% | 1.106.631,00 |
| 12.06.2026 | 24,21 | 24,44 | 22,95 | 24,01 | 1,52% | 658.003,00 |
| 11.06.2026 | 22,95 | 24,06 | 22,40 | 23,65 | 0,87% | 791.208,00 |
| 10.06.2026 | 23,49 | 24,18 | 22,74 | 23,45 | -2,52% | 590.389,00 |
| 09.06.2026 | 23,96 | 25,09 | 23,48 | 24,05 | -1,56% | 677.787,00 |
| 08.06.2026 | 25,26 | 25,26 | 23,82 | 24,43 | -1,21% | 745.820,00 |
| 05.06.2026 | 24,59 | 25,33 | 24,48 | 24,73 | 0,69% | 1.171.199,00 |
| 04.06.2026 | 24,47 | 25,48 | 24,13 | 24,56 | 2,08% | 930.265,00 |
| 03.06.2026 | 26,42 | 26,42 | 23,65 | 24,06 | -9,96% | 2.635.826,00 |
| 02.06.2026 | 26,21 | 27,19 | 25,28 | 26,72 | -3,78% | 1.935.960,00 |
| 01.06.2026 | 24,04 | 27,77 | 23,97 | 27,77 | 18,68% | 2.241.913,00 |
| 29.05.2026 | 22,30 | 23,52 | 21,87 | 23,40 | 6,22% | 740.204,00 |
| 28.05.2026 | 21,94 | 22,64 | 21,79 | 22,03 | 1,90% | 757.535,00 |
| 27.05.2026 | 21,31 | 22,04 | 21,25 | 21,62 | -0,23% | 541.406,00 |
| 26.05.2026 | 21,00 | 22,32 | 20,80 | 21,67 | 1,40% | 714.095,00 |
| 22.05.2026 | 21,17 | 21,80 | 21,15 | 21,37 | 1,09% | 604.954,00 |
| 21.05.2026 | 21,06 | 21,18 | 20,49 | 21,14 | -0,96% | 707.617,00 |
| 20.05.2026 | 21,07 | 21,55 | 20,32 | 21,35 | -1,68% | 625.902,00 |
| 19.05.2026 | 21,62 | 22,33 | 21,30 | 21,71 | 2,89% | 963.963,00 |
| 18.05.2026 | 19,32 | 21,12 | 19,32 | 21,10 | 8,04% | 1.176.151,00 |
| 15.05.2026 | 19,26 | 19,99 | 19,03 | 19,53 | 1,56% | 1.092.441,00 |
| 14.05.2026 | 18,99 | 19,61 | 18,63 | 19,23 | 2,72% | 1.003.522,00 |
| 13.05.2026 | 19,94 | 20,05 | 18,68 | 18,72 | -8,77% | 1.125.666,00 |
| 12.05.2026 | 20,69 | 20,93 | 20,22 | 20,52 | -0,05% | 876.765,00 |
| 11.05.2026 | 21,68 | 22,04 | 20,20 | 20,53 | -6,34% | 936.015,00 |
| 08.05.2026 | 23,33 | 23,36 | 21,49 | 21,92 | -7,74% | 1.113.274,00 |
| 07.05.2026 | 23,64 | 24,48 | 22,43 | 23,76 | 2,50% | 2.200.706,00 |
| 06.05.2026 | 22,28 | 23,29 | 21,73 | 23,18 | 2,11% | 1.370.994,00 |
| 05.05.2026 | 22,54 | 22,82 | 21,76 | 22,70 | 0,53% | 678.140,00 |
| 04.05.2026 | 22,70 | 23,27 | 22,42 | 22,58 | 0,18% | 631.852,00 |
| 01.05.2026 | 21,56 | 22,89 | 21,38 | 22,54 | 8,47% | 1.021.434,00 |
| 30.04.2026 | 20,83 | 21,06 | 19,79 | 20,78 | -4,46% | 2.947.647,00 |
| 29.04.2026 | 21,55 | 21,97 | 21,36 | 21,75 | -0,18% | 505.345,00 |
| 28.04.2026 | 22,33 | 22,78 | 21,58 | 21,79 | -0,77% | 702.605,00 |
| 27.04.2026 | 22,15 | 22,78 | 21,74 | 21,96 | -0,84% | 754.855,00 |
| 24.04.2026 | 21,61 | 22,36 | 21,09 | 22,15 | 2,62% | 1.071.910,00 |
| 23.04.2026 | 21,66 | 22,78 | 20,93 | 21,58 | -1,24% | 1.983.827,00 |
| 22.04.2026 | 21,19 | 21,86 | 21,07 | 21,85 | 3,80% | 583.115,00 |
| 21.04.2026 | 21,81 | 22,50 | 21,03 | 21,05 | -3,17% | 657.780,00 |
| 20.04.2026 | 21,46 | 22,38 | 21,41 | 21,74 | 0,83% | 641.523,00 |
| 17.04.2026 | 21,87 | 22,20 | 21,12 | 21,56 | 2,13% | 688.691,00 |
| 16.04.2026 | 21,85 | 22,08 | 20,95 | 21,11 | -1,40% | 666.259,00 |
| 15.04.2026 | 20,92 | 21,50 | 20,81 | 21,41 | 3,43% | 942.444,00 |
| 14.04.2026 | 21,36 | 21,71 | 20,50 | 20,70 | -2,31% | 924.718,00 |
| 13.04.2026 | 20,17 | 21,35 | 20,04 | 21,19 | 4,80% | 1.409.585,00 |
| 10.04.2026 | 21,01 | 21,06 | 19,89 | 20,22 | -5,25% | 1.317.033,00 |
| 09.04.2026 | 22,82 | 22,85 | 20,85 | 21,34 | -7,70% | 963.199,00 |
| 08.04.2026 | 25,04 | 25,04 | 22,92 | 23,12 | -5,32% | 855.284,00 |
| 07.04.2026 | 24,40 | 24,70 | 24,01 | 24,42 | -0,49% | 563.071,00 |
| 06.04.2026 | 24,47 | 24,68 | 23,85 | 24,54 | 0,29% | 326.906,00 |
| 02.04.2026 | 23,57 | 24,48 | 23,33 | 24,47 | 1,70% | 395.372,00 |
| 01.04.2026 | 24,22 | 24,26 | 23,40 | 24,06 | -0,21% | 318.049,00 |
| 31.03.2026 | 24,09 | 24,23 | 23,63 | 24,11 | 1,22% | 476.778,00 |
| 30.03.2026 | 23,31 | 24,02 | 23,13 | 23,82 | 2,76% | 463.488,00 |
| 27.03.2026 | 23,90 | 23,90 | 23,00 | 23,18 | -3,40% | 376.355,00 |
| 26.03.2026 | 23,76 | 24,45 | 23,70 | 24,00 | 0,23% | 470.978,00 |
| 25.03.2026 | 24,82 | 24,91 | 23,60 | 23,94 | -1,60% | 479.339,00 |
| 24.03.2026 | 25,58 | 25,70 | 24,31 | 24,33 | -6,35% | 531.863,00 |
| 23.03.2026 | 25,50 | 26,24 | 25,27 | 25,98 | 2,61% | 790.806,00 |
| 20.03.2026 | 25,47 | 25,75 | 25,01 | 25,32 | -2,20% | 1.043.268,00 |
| 19.03.2026 | 24,70 | 26,16 | 24,70 | 25,89 | 2,78% | 687.577,00 |
| 18.03.2026 | 25,18 | 25,52 | 25,00 | 25,19 | -1,14% | 613.855,00 |
| 17.03.2026 | 25,69 | 26,89 | 25,26 | 25,48 | -0,66% | 557.479,00 |
| 16.03.2026 | 25,76 | 26,12 | 25,34 | 25,65 | 0,23% | 603.633,00 |
| 13.03.2026 | 25,18 | 26,03 | 25,13 | 25,59 | 1,75% | 1.076.330,00 |
| 12.03.2026 | 25,32 | 26,03 | 25,04 | 25,15 | -1,49% | 523.372,00 |
| 11.03.2026 | 25,95 | 26,44 | 25,15 | 25,53 | -0,82% | 515.111,00 |
| 10.03.2026 | 26,54 | 26,57 | 25,39 | 25,74 | -3,12% | 525.610,00 |
| 09.03.2026 | 26,24 | 26,77 | 25,82 | 26,57 | -0,19% | 710.503,00 |
| 06.03.2026 | 26,70 | 26,93 | 26,25 | 26,62 | -1,37% | 635.917,00 |
| 05.03.2026 | 26,73 | 27,50 | 26,45 | 26,99 | 0,63% | 840.576,00 |
| 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 |