19,540$
1,66%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 19,26 | 19,99 | 19,03 | 19,53 | 1,56% | 1.091.161,00 |
| 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 |
| 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 |
| 02.01.2026 | 35,40 | 35,61 | 33,35 | 34,06 | -3,84% | 931.766,00 |
| 31.12.2025 | 35,85 | 36,07 | 35,39 | 35,42 | -1,12% | 732.223,00 |
| 30.12.2025 | 35,49 | 36,02 | 35,40 | 35,82 | 0,45% | 455.602,00 |
| 29.12.2025 | 35,61 | 36,00 | 35,29 | 35,66 | -0,36% | 466.351,00 |
| 26.12.2025 | 36,42 | 36,46 | 35,60 | 35,79 | -2,00% | 472.298,00 |
| 24.12.2025 | 36,57 | 36,77 | 36,13 | 36,52 | -0,05% | 244.007,00 |
| 23.12.2025 | 37,10 | 37,21 | 36,03 | 36,54 | -2,30% | 391.100,00 |
| 22.12.2025 | 36,99 | 37,81 | 36,86 | 37,40 | 1,52% | 413.120,00 |