33,780€
0,21%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 33,82 | 33,85 | 33,75 | 33,78 | 0,21% | - |
| 18.12.2024 | 35,60 | 35,79 | 33,71 | 33,71 | -5,07% | 273,00 |
| 17.12.2024 | 35,26 | 35,58 | 34,54 | 35,51 | 0,88% | 946,00 |
| 16.12.2024 | 35,01 | 35,53 | 35,01 | 35,20 | -0,59% | 823,00 |
| 13.12.2024 | 36,74 | 36,77 | 35,41 | 35,41 | -3,17% | 817,00 |
| 12.12.2024 | 36,47 | 36,77 | 36,47 | 36,57 | -0,57% | 107,00 |
| 11.12.2024 | 36,01 | 36,78 | 36,01 | 36,78 | -2,70% | 140,00 |
| 10.12.2024 | 37,09 | 37,80 | 37,09 | 37,80 | -3,20% | 1.381,00 |
| 09.12.2024 | 38,41 | 39,05 | 38,18 | 39,05 | 1,27% | 752,00 |
| 06.12.2024 | 37,43 | 38,56 | 37,43 | 38,56 | 1,63% | 244,00 |
| 05.12.2024 | 38,39 | 38,48 | 37,80 | 37,94 | 0,29% | 1.573,00 |
| 04.12.2024 | 36,62 | 38,00 | 36,62 | 37,83 | 3,25% | 134,00 |
| 03.12.2024 | 36,76 | 36,76 | 36,64 | 36,64 | -1,21% | 127,00 |
| 02.12.2024 | 35,75 | 37,09 | 35,61 | 37,09 | 4,21% | 1.549,00 |
| 29.11.2024 | 35,10 | 35,59 | 34,88 | 35,59 | 1,69% | 114,00 |
| 28.11.2024 | 35,44 | 35,44 | 35,00 | 35,00 | -0,51% | 483,00 |
| 27.11.2024 | 35,10 | 35,18 | 35,10 | 35,18 | -2,58% | 23,00 |
| 26.11.2024 | 36,48 | 36,48 | 35,75 | 36,11 | -3,37% | 63,00 |
| 25.11.2024 | 37,22 | 37,37 | 36,78 | 37,37 | 0,30% | 710,00 |
| 22.11.2024 | 36,60 | 37,70 | 36,60 | 37,26 | 4,19% | 1.045,00 |
| 21.11.2024 | 34,19 | 35,86 | 34,06 | 35,76 | 5,74% | - |
| 20.11.2024 | 34,70 | 34,77 | 33,82 | 33,82 | -1,86% | 203,00 |
| 19.11.2024 | 34,32 | 34,46 | 33,68 | 34,46 | 0,82% | 348,00 |
| 18.11.2024 | 34,85 | 34,89 | 34,07 | 34,18 | -1,10% | 1.735,00 |
| 15.11.2024 | 35,21 | 35,21 | 34,44 | 34,56 | -3,41% | 50,00 |
| 14.11.2024 | 37,59 | 37,59 | 35,78 | 35,78 | -4,48% | 100,00 |
| 13.11.2024 | 37,49 | 38,79 | 37,46 | 37,46 | -0,08% | - |
| 12.11.2024 | 37,71 | 37,89 | 37,46 | 37,49 | -0,19% | 3,00 |
| 11.11.2024 | 37,95 | 37,95 | 36,05 | 37,56 | -1,62% | 275,00 |
| 08.11.2024 | 38,39 | 38,39 | 37,78 | 38,18 | 4,46% | 490,00 |
| 07.11.2024 | 37,90 | 39,32 | 36,45 | 36,55 | -3,66% | 2.032,00 |
| 06.11.2024 | 36,44 | 38,81 | 36,41 | 37,94 | 8,43% | 2.863,00 |
| 05.11.2024 | 33,91 | 35,25 | 33,91 | 34,99 | 2,91% | 1.012,00 |
| 04.11.2024 | 33,58 | 34,01 | 32,69 | 34,00 | 0,00% | 1.589,00 |
| 01.11.2024 | 33,24 | 34,00 | 33,24 | 34,00 | 5,69% | 499,00 |
| 31.10.2024 | 32,02 | 32,39 | 32,01 | 32,17 | -1,65% | 2.732,00 |
| 30.10.2024 | 31,90 | 32,71 | 31,40 | 32,71 | 3,38% | 476,00 |
| 29.10.2024 | 31,05 | 31,81 | 30,66 | 31,64 | 3,13% | 502,00 |
| 28.10.2024 | 30,01 | 31,00 | 30,01 | 30,68 | 3,16% | 700,00 |
| 25.10.2024 | 29,80 | 29,86 | 29,74 | 29,74 | 1,68% | 210,00 |
| 24.10.2024 | 28,74 | 29,25 | 28,74 | 29,25 | 3,47% | 474,00 |
| 23.10.2024 | 28,75 | 28,75 | 28,27 | 28,27 | -1,53% | 150,00 |
| 22.10.2024 | 28,38 | 28,71 | 28,32 | 28,71 | -0,28% | 150,00 |
| 21.10.2024 | 29,25 | 29,30 | 28,79 | 28,79 | -1,84% | 820,00 |
| 18.10.2024 | 28,70 | 29,33 | 28,69 | 29,33 | 3,86% | 617,00 |
| 17.10.2024 | 28,58 | 28,98 | 28,24 | 28,24 | -1,26% | 575,00 |
| 16.10.2024 | 28,37 | 28,60 | 28,10 | 28,60 | -1,79% | 353,00 |
| 15.10.2024 | 29,25 | 29,51 | 28,88 | 29,12 | -0,58% | - |
| 14.10.2024 | 28,78 | 29,43 | 28,70 | 29,29 | 2,52% | 1.779,00 |
| 11.10.2024 | 29,52 | 29,52 | 28,57 | 28,57 | -3,38% | 959,00 |
| 10.10.2024 | 29,65 | 29,74 | 28,95 | 29,57 | 0,14% | 886,00 |
| 09.10.2024 | 29,29 | 29,84 | 29,29 | 29,53 | -1,27% | 519,00 |
| 08.10.2024 | 30,21 | 30,28 | 29,86 | 29,91 | -0,43% | 400,00 |
| 07.10.2024 | 30,83 | 30,83 | 29,85 | 30,04 | -2,34% | 221,00 |
| 04.10.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 0,20% | 21,00 |
| 03.10.2024 | 30,59 | 30,70 | 30,59 | 30,70 | -0,97% | 160,00 |
| 02.10.2024 | 29,56 | 31,00 | 29,56 | 31,00 | 3,71% | 115,00 |
| 01.10.2024 | 30,50 | 30,96 | 29,88 | 29,89 | -2,95% | 1.226,00 |
| 30.09.2024 | 30,98 | 30,98 | 30,66 | 30,80 | -2,62% | 1.287,00 |
| 27.09.2024 | 31,12 | 31,63 | 31,12 | 31,63 | 1,25% | 297,00 |
| 26.09.2024 | 31,29 | 31,46 | 31,02 | 31,24 | 1,73% | 511,00 |
| 25.09.2024 | 28,86 | 30,71 | 28,86 | 30,71 | 5,39% | 332,00 |
| 24.09.2024 | 29,66 | 29,66 | 29,14 | 29,14 | -1,75% | 235,00 |
| 23.09.2024 | 29,87 | 30,19 | 29,59 | 29,66 | -1,03% | 505,00 |
| 20.09.2024 | 29,97 | 29,97 | 29,97 | 29,97 | -1,71% | 150,00 |
| 19.09.2024 | 30,26 | 30,72 | 30,19 | 30,49 | 1,63% | - |
| 18.09.2024 | 29,70 | 30,00 | 29,65 | 30,00 | -0,10% | 100,00 |
| 17.09.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 0,13% | 1,00 |
| 16.09.2024 | 29,44 | 29,99 | 29,44 | 29,99 | 0,74% | 34,00 |
| 13.09.2024 | 28,32 | 29,77 | 28,27 | 29,77 | 4,46% | 53,00 |
| 12.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,53% | 261,00 |
| 11.09.2024 | 28,32 | 28,58 | 27,79 | 28,07 | 1,56% | - |
| 10.09.2024 | 27,02 | 27,64 | 27,02 | 27,64 | 1,19% | 564,00 |
| 09.09.2024 | 27,30 | 27,83 | 27,14 | 27,32 | -0,67% | - |
| 06.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | 80,00 |
| 05.09.2024 | 28,00 | 28,00 | 27,75 | 27,75 | -1,98% | 440,00 |
| 04.09.2024 | 28,29 | 28,31 | 28,29 | 28,31 | -3,38% | 40,00 |
| 03.09.2024 | 29,19 | 29,30 | 29,10 | 29,30 | 0,24% | 120,00 |
| 02.09.2024 | 29,17 | 29,23 | 29,17 | 29,23 | -0,14% | 85,00 |
| 30.08.2024 | 29,68 | 29,68 | 29,27 | 29,27 | 4,05% | 622,00 |
| 29.08.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 0,37% | 5,00 |
| 28.08.2024 | 28,32 | 28,63 | 28,02 | 28,03 | -1,01% | - |
| 27.08.2024 | 28,31 | 28,31 | 28,31 | 28,31 | 1,00% | 175,00 |
| 26.08.2024 | 27,99 | 28,03 | 27,99 | 28,03 | 1,05% | 59,00 |
| 23.08.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -1,56% | 10,00 |
| 22.08.2024 | 27,84 | 28,18 | 27,84 | 28,18 | -0,39% | 610,00 |
| 21.08.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 0,39% | 67,00 |
| 20.08.2024 | 28,12 | 28,24 | 28,10 | 28,18 | 0,93% | 45,00 |
| 19.08.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,50% | 40,00 |
| 16.08.2024 | 28,30 | 28,30 | 27,78 | 27,78 | 0,51% | 270,00 |
| 15.08.2024 | 27,54 | 27,64 | 27,54 | 27,64 | 1,02% | 3,00 |
| 14.08.2024 | 27,08 | 27,50 | 27,08 | 27,36 | 3,75% | 133,00 |
| 13.08.2024 | 26,41 | 26,41 | 26,37 | 26,37 | 3,09% | 60,00 |
| 12.08.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -1,04% | 10,00 |
| 09.08.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 3,98% | 45,00 |
| 08.08.2024 | 24,68 | 24,86 | 24,68 | 24,86 | -1,31% | 93,00 |
| 07.08.2024 | 25,77 | 25,77 | 25,19 | 25,19 | -0,36% | 262,00 |
| 06.08.2024 | 26,48 | 26,48 | 25,28 | 25,28 | -4,10% | 1.080,00 |
| 05.08.2024 | 25,70 | 26,36 | 24,50 | 26,36 | -1,93% | 2.668,00 |
| 02.08.2024 | 26,84 | 27,21 | 26,22 | 26,88 | -2,04% | 549,00 |