35,340$
0,91%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 34,67 | 35,73 | 34,49 | 35,33 | 0,89% | 523.564,00 |
| 28.09.2026 | 35,58 | 35,67 | 33,35 | 35,02 | -2,75% | 948.838,00 |
| 25.09.2026 | 37,62 | 38,12 | 35,96 | 36,01 | -4,25% | 641.596,00 |
| 24.09.2026 | 38,53 | 38,79 | 37,29 | 37,61 | -0,91% | 479.834,00 |
| 23.09.2026 | 36,95 | 38,21 | 36,28 | 37,96 | 2,89% | 671.862,00 |
| 22.09.2026 | 39,62 | 39,67 | 36,27 | 36,89 | -4,48% | 987.533,00 |
| 21.09.2026 | 37,75 | 38,76 | 37,73 | 38,62 | 2,93% | 538.683,00 |
| 18.09.2026 | 37,88 | 37,97 | 36,80 | 37,52 | -1,55% | 1.401.040,00 |
| 17.09.2026 | 37,41 | 38,75 | 36,24 | 38,11 | 1,63% | 620.652,00 |
| 16.09.2026 | 36,50 | 37,89 | 36,50 | 37,50 | -1,19% | 567.882,00 |
| 15.09.2026 | 38,03 | 39,26 | 37,36 | 37,95 | -1,02% | 733.252,00 |
| 14.09.2026 | 35,35 | 38,41 | 35,22 | 38,34 | 10,30% | 1.194.564,00 |
| 11.09.2026 | 33,99 | 34,84 | 33,64 | 34,76 | 2,12% | 1.478.831,00 |
| 10.09.2026 | 34,09 | 34,40 | 33,28 | 34,04 | -0,58% | 690.300,00 |
| 09.09.2026 | 34,73 | 34,73 | 33,33 | 34,24 | -0,98% | 968.437,00 |
| 08.09.2026 | 37,40 | 37,41 | 34,11 | 34,58 | -9,88% | 1.822.638,00 |
| 04.09.2026 | 40,08 | 40,40 | 38,29 | 38,37 | -6,05% | 1.087.566,00 |
| 03.09.2026 | 40,99 | 41,79 | 40,38 | 40,84 | 2,38% | 635.332,00 |
| 02.09.2026 | 40,32 | 40,93 | 39,49 | 39,89 | -1,24% | 641.035,00 |
| 01.09.2026 | 42,07 | 42,55 | 39,70 | 40,39 | -5,96% | 751.558,00 |
| 31.08.2026 | 41,62 | 44,06 | 41,62 | 42,95 | 1,04% | 905.919,00 |
| 28.08.2026 | 41,38 | 43,15 | 41,34 | 42,51 | 2,68% | 1.115.842,00 |
| 27.08.2026 | 38,82 | 41,66 | 38,73 | 41,40 | 7,62% | 814.419,00 |
| 26.08.2026 | 38,70 | 40,10 | 38,13 | 38,47 | -2,79% | 1.319.672,00 |
| 25.08.2026 | 38,55 | 39,76 | 37,73 | 39,58 | 1,03% | 1.000.753,00 |
| 24.08.2026 | 38,05 | 39,60 | 38,05 | 39,17 | 2,27% | 965.790,00 |
| 21.08.2026 | 37,30 | 38,46 | 36,94 | 38,30 | 2,74% | 520.249,00 |
| 20.08.2026 | 37,25 | 37,83 | 36,92 | 37,28 | -0,69% | 466.656,00 |
| 19.08.2026 | 36,43 | 38,17 | 36,30 | 37,54 | 3,05% | 496.322,00 |
| 18.08.2026 | 35,27 | 36,94 | 34,88 | 36,43 | 4,32% | 641.668,00 |
| 17.08.2026 | 34,91 | 35,49 | 34,30 | 34,92 | -1,38% | 560.562,00 |
| 14.08.2026 | 37,29 | 37,66 | 35,31 | 35,41 | -4,37% | 536.169,00 |
| 13.08.2026 | 34,82 | 37,13 | 33,85 | 37,03 | 6,52% | 709.414,00 |
| 12.08.2026 | 34,15 | 35,21 | 34,04 | 34,77 | -2,02% | 813.545,00 |
| 11.08.2026 | 35,45 | 36,92 | 35,01 | 35,48 | -0,28% | 537.628,00 |
| 10.08.2026 | 33,60 | 35,64 | 33,60 | 35,58 | 2,71% | 788.669,00 |
| 07.08.2026 | 31,60 | 35,61 | 31,26 | 34,64 | 13,95% | 1.490.488,00 |
| 06.08.2026 | 30,21 | 30,55 | 25,86 | 30,40 | 1,54% | 1.725.972,00 |
| 05.08.2026 | 28,74 | 30,31 | 27,90 | 29,94 | 5,24% | 1.242.994,00 |
| 04.08.2026 | 27,23 | 28,48 | 27,16 | 28,45 | 2,67% | 805.249,00 |
| 03.08.2026 | 27,86 | 28,52 | 27,22 | 27,71 | 2,78% | 771.923,00 |
| 31.07.2026 | 26,00 | 27,20 | 25,97 | 26,96 | 1,81% | 621.631,00 |
| 30.07.2026 | 27,86 | 27,87 | 25,83 | 26,48 | -7,90% | 1.078.667,00 |
| 29.07.2026 | 27,22 | 29,25 | 27,22 | 28,75 | 5,16% | 1.190.109,00 |
| 28.07.2026 | 25,97 | 27,69 | 25,77 | 27,34 | 7,01% | 834.027,00 |
| 27.07.2026 | 24,56 | 26,29 | 24,24 | 25,55 | 7,58% | 813.120,00 |
| 24.07.2026 | 22,76 | 23,76 | 22,39 | 23,75 | 8,10% | 863.572,00 |
| 23.07.2026 | 22,81 | 23,17 | 21,94 | 21,97 | -2,96% | 930.344,00 |
| 22.07.2026 | 24,83 | 25,00 | 22,09 | 22,64 | -10,62% | 1.668.268,00 |
| 21.07.2026 | 25,45 | 26,05 | 25,00 | 25,33 | -2,84% | 659.102,00 |
| 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 |