29,840€
-0,63%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 31,07 | 31,07 | 27,44 | 27,44 | -18,84% | 636,00 |
| 31.07.2024 | 34,17 | 34,20 | 33,55 | 33,81 | -0,76% | 1.223,00 |
| 30.07.2024 | 35,27 | 35,27 | 33,33 | 34,07 | -1,36% | 575,00 |
| 29.07.2024 | 34,82 | 35,28 | 34,54 | 34,54 | -0,60% | 714,00 |
| 26.07.2024 | 34,72 | 34,75 | 34,70 | 34,75 | -0,43% | 274,00 |
| 25.07.2024 | 32,42 | 35,69 | 32,42 | 34,90 | 5,95% | 911,00 |
| 24.07.2024 | 32,83 | 33,27 | 32,70 | 32,94 | 2,68% | 842,00 |
| 23.07.2024 | 31,81 | 32,08 | 31,73 | 32,08 | 0,31% | 320,00 |
| 22.07.2024 | 32,39 | 32,96 | 31,73 | 31,98 | -1,24% | 311,00 |
| 19.07.2024 | 32,69 | 32,69 | 32,38 | 32,38 | 0,68% | 110,00 |
| 18.07.2024 | 32,51 | 33,10 | 32,16 | 32,16 | -0,86% | 743,00 |
| 17.07.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 1,22% | 15,00 |
| 16.07.2024 | 31,63 | 32,05 | 31,63 | 32,05 | 1,49% | 251,00 |
| 15.07.2024 | 30,83 | 31,85 | 30,83 | 31,58 | 5,20% | 418,00 |
| 12.07.2024 | 30,01 | 30,02 | 30,01 | 30,02 | -3,11% | 52,00 |
| 11.07.2024 | 30,23 | 31,59 | 30,17 | 30,99 | 1,76% | - |
| 10.07.2024 | 29,78 | 31,26 | 29,51 | 30,45 | 3,71% | 2.478,00 |
| 09.07.2024 | 29,53 | 29,53 | 29,33 | 29,36 | 0,24% | 187,00 |
| 08.07.2024 | 28,68 | 29,29 | 28,40 | 29,29 | 2,38% | 531,00 |
| 05.07.2024 | 28,29 | 28,61 | 28,29 | 28,61 | 0,14% | 150,00 |
| 04.07.2024 | 28,50 | 28,65 | 28,29 | 28,57 | -0,49% | 785,00 |
| 03.07.2024 | 28,80 | 28,80 | 28,49 | 28,71 | 0,03% | 150,00 |
| 02.07.2024 | 28,67 | 29,05 | 28,60 | 28,70 | 0,95% | 332,00 |
| 01.07.2024 | 28,66 | 28,66 | 28,43 | 28,43 | -1,01% | 177,00 |
| 28.06.2024 | 28,77 | 28,77 | 28,72 | 28,72 | 1,52% | 100,00 |
| 27.06.2024 | 27,65 | 28,29 | 27,65 | 28,29 | 4,70% | 365,00 |
| 26.06.2024 | 27,02 | 27,02 | 27,02 | 27,02 | 0,82% | 40,00 |
| 25.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,32% | 11,00 |
| 24.06.2024 | 26,02 | 26,02 | 25,94 | 25,94 | 0,58% | 245,00 |
| 21.06.2024 | 25,50 | 25,94 | 25,50 | 25,79 | 0,35% | 90,00 |
| 20.06.2024 | 25,04 | 25,70 | 24,92 | 25,70 | 3,34% | 2.221,00 |
| 19.06.2024 | 24,89 | 24,89 | 24,87 | 24,87 | 1,47% | 303,00 |
| 18.06.2024 | 24,80 | 25,08 | 24,43 | 24,51 | -2,00% | 2.324,00 |
| 17.06.2024 | 26,09 | 26,33 | 25,01 | 25,01 | -6,54% | 364,00 |
| 14.06.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,79% | 130,00 |
| 13.06.2024 | 27,12 | 27,12 | 26,52 | 26,55 | -5,21% | 118,00 |
| 12.06.2024 | 26,03 | 28,23 | 26,03 | 28,01 | 9,33% | 1.410,00 |
| 11.06.2024 | 25,70 | 25,71 | 25,62 | 25,62 | 1,14% | 538,00 |
| 10.06.2024 | 25,60 | 25,60 | 25,28 | 25,33 | -1,86% | 568,00 |
| 07.06.2024 | 26,06 | 26,06 | 25,81 | 25,81 | -0,35% | 16,00 |
| 06.06.2024 | 26,31 | 26,39 | 25,90 | 25,90 | -0,69% | 1.027,00 |
| 05.06.2024 | 25,71 | 26,08 | 25,71 | 26,08 | 0,89% | 301,00 |
| 04.06.2024 | 26,40 | 26,40 | 25,52 | 25,85 | -1,45% | 931,00 |
| 03.06.2024 | 26,46 | 26,54 | 26,23 | 26,23 | 1,20% | 556,00 |
| 31.05.2024 | 25,99 | 26,34 | 25,77 | 25,92 | -0,31% | 165,00 |
| 30.05.2024 | 27,23 | 27,23 | 25,88 | 26,00 | -6,71% | 4.932,00 |
| 29.05.2024 | 27,22 | 28,00 | 27,22 | 27,87 | 3,03% | 1.010,00 |
| 28.05.2024 | 28,46 | 28,46 | 27,05 | 27,05 | -4,99% | 177,00 |
| 27.05.2024 | 28,47 | 28,49 | 28,36 | 28,47 | -0,70% | 637,00 |
| 24.05.2024 | 29,01 | 29,01 | 28,67 | 28,67 | -0,42% | 222,00 |
| 23.05.2024 | 29,65 | 29,96 | 28,79 | 28,79 | -1,34% | 373,00 |
| 22.05.2024 | 29,12 | 29,18 | 29,12 | 29,18 | -0,71% | 1.140,00 |
| 21.05.2024 | 29,72 | 30,02 | 29,39 | 29,39 | -1,04% | 2.525,00 |
| 20.05.2024 | 30,39 | 30,39 | 29,70 | 29,70 | -2,24% | 428,00 |
| 17.05.2024 | 30,65 | 30,65 | 30,23 | 30,38 | -1,01% | 609,00 |
| 16.05.2024 | 30,66 | 30,69 | 30,66 | 30,69 | 0,00% | 51,00 |
| 15.05.2024 | 31,18 | 31,25 | 30,40 | 30,69 | -3,34% | 191,00 |
| 14.05.2024 | 30,75 | 32,10 | 30,75 | 31,75 | 3,05% | 1.608,00 |
| 13.05.2024 | 29,83 | 31,47 | 29,83 | 30,81 | 3,39% | 819,00 |
| 10.05.2024 | 29,32 | 29,80 | 29,27 | 29,80 | 1,40% | 3.904,00 |
| 09.05.2024 | 29,65 | 29,82 | 29,39 | 29,39 | -0,27% | 656,00 |
| 08.05.2024 | 29,51 | 29,51 | 29,11 | 29,47 | -0,84% | 1.123,00 |
| 07.05.2024 | 30,75 | 30,75 | 29,72 | 29,72 | -2,20% | 151,00 |
| 06.05.2024 | 29,86 | 30,39 | 29,59 | 30,39 | 3,19% | 1.470,00 |
| 03.05.2024 | 29,30 | 30,20 | 29,02 | 29,45 | -0,71% | 1.047,00 |
| 02.05.2024 | 34,43 | 34,43 | 26,75 | 29,66 | -15,67% | 3.206,00 |