19,433€
0,01%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,64 | 19,64 | 19,35 | 19,35 | -0,44% | 74,00 |
| 13.02.2026 | 18,90 | 19,43 | 18,80 | 19,43 | 2,32% | 175,00 |
| 12.02.2026 | 19,69 | 19,89 | 18,99 | 18,99 | -2,39% | 210,00 |
| 11.02.2026 | 21,97 | 21,97 | 19,46 | 19,46 | -10,67% | 819,00 |
| 10.02.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 3,22% | 299,00 |
| 09.02.2026 | 21,06 | 21,10 | 21,06 | 21,10 | -0,66% | 107,00 |
| 06.02.2026 | 21,16 | 21,84 | 20,31 | 21,24 | -1,85% | 1.656,00 |
| 05.02.2026 | 21,90 | 21,90 | 21,64 | 21,64 | -1,19% | 329,00 |
| 04.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | 30,00 |
| 03.02.2026 | 22,73 | 22,73 | 21,50 | 21,50 | -4,87% | 270,00 |
| 02.02.2026 | 23,48 | 23,48 | 22,60 | 22,60 | -3,89% | 275,00 |
| 30.01.2026 | 23,92 | 24,16 | 23,45 | 23,52 | -1,55% | - |
| 29.01.2026 | 25,34 | 25,37 | 23,73 | 23,89 | -5,85% | - |
| 28.01.2026 | 25,15 | 26,03 | 24,80 | 25,37 | 2,38% | - |
| 27.01.2026 | 25,50 | 26,06 | 24,50 | 24,78 | -2,11% | - |
| 26.01.2026 | 25,07 | 25,63 | 24,88 | 25,32 | 1,26% | - |
| 23.01.2026 | 24,86 | 25,40 | 24,86 | 25,00 | 0,73% | 610,00 |
| 22.01.2026 | 24,50 | 24,82 | 24,50 | 24,82 | 2,52% | 610,00 |
| 21.01.2026 | 24,35 | 24,62 | 23,99 | 24,21 | -1,06% | 922,00 |
| 20.01.2026 | 24,19 | 24,80 | 23,95 | 24,47 | 1,24% | 1.504,00 |
| 19.01.2026 | 24,22 | 24,22 | 24,17 | 24,17 | -2,78% | 26,00 |
| 16.01.2026 | 25,52 | 25,75 | 24,86 | 24,86 | -2,66% | 1.693,00 |
| 15.01.2026 | 26,10 | 27,34 | 25,54 | 25,54 | 0,35% | 2.103,00 |
| 14.01.2026 | 26,67 | 26,67 | 25,40 | 25,45 | -6,57% | 1.058,00 |
| 13.01.2026 | 28,38 | 28,55 | 27,24 | 27,24 | -4,59% | 795,00 |
| 12.01.2026 | 28,76 | 29,26 | 28,55 | 28,55 | -0,59% | 2.826,00 |
| 09.01.2026 | 29,69 | 29,93 | 28,72 | 28,72 | -2,84% | 1.618,00 |
| 08.01.2026 | 30,44 | 30,46 | 29,56 | 29,56 | -2,44% | 2.323,00 |
| 07.01.2026 | 28,26 | 30,30 | 28,26 | 30,30 | 8,84% | 398,00 |
| 06.01.2026 | 28,67 | 28,72 | 27,76 | 27,84 | -4,43% | 500,00 |
| 05.01.2026 | 29,52 | 29,53 | 29,13 | 29,13 | 2,28% | 235,00 |
| 02.01.2026 | 30,32 | 30,41 | 28,48 | 28,48 | -6,44% | 482,00 |
| 30.12.2025 | 30,10 | 30,44 | 30,10 | 30,44 | 0,33% | 212,00 |
| 29.12.2025 | 30,14 | 30,34 | 30,14 | 30,34 | -1,78% | 18,00 |
| 23.12.2025 | 31,53 | 31,53 | 30,89 | 30,89 | -3,20% | 275,00 |
| 22.12.2025 | 31,45 | 31,91 | 31,45 | 31,91 | 1,72% | 453,00 |
| 19.12.2025 | 31,47 | 31,47 | 31,23 | 31,37 | -0,66% | 58,00 |
| 18.12.2025 | 31,05 | 31,72 | 31,05 | 31,58 | 0,83% | 326,00 |
| 17.12.2025 | 31,00 | 31,32 | 31,00 | 31,32 | 0,38% | 141,00 |
| 16.12.2025 | 30,98 | 31,20 | 30,98 | 31,20 | -2,35% | 302,00 |
| 15.12.2025 | 32,46 | 32,46 | 31,27 | 31,95 | -1,45% | 758,00 |
| 12.12.2025 | 32,53 | 32,53 | 32,22 | 32,42 | -0,86% | 1.196,00 |
| 11.12.2025 | 35,00 | 35,00 | 32,68 | 32,70 | -6,76% | 1.374,00 |
| 10.12.2025 | 37,15 | 37,16 | 35,07 | 35,07 | -5,42% | 695,00 |
| 09.12.2025 | 37,34 | 37,34 | 37,00 | 37,08 | 0,79% | 993,00 |
| 08.12.2025 | 35,10 | 37,16 | 35,10 | 36,79 | 7,95% | 2.749,00 |
| 05.12.2025 | 34,06 | 34,12 | 33,76 | 34,08 | 2,43% | 191,00 |
| 04.12.2025 | 33,84 | 33,84 | 33,27 | 33,27 | -2,26% | 51,00 |
| 03.12.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -3,79% | 20,00 |
| 02.12.2025 | 34,34 | 35,38 | 34,30 | 35,38 | 2,49% | 2.089,00 |
| 01.12.2025 | 34,66 | 34,66 | 34,52 | 34,52 | -1,54% | 3.263,00 |
| 28.11.2025 | 35,36 | 35,36 | 35,06 | 35,06 | -0,57% | 59,00 |
| 27.11.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,14% | 27,00 |
| 26.11.2025 | 36,32 | 36,38 | 35,21 | 35,21 | -3,96% | 1.469,00 |
| 25.11.2025 | 35,61 | 36,66 | 35,51 | 36,66 | 0,85% | 3.184,00 |
| 24.11.2025 | 35,88 | 36,35 | 35,88 | 36,35 | 5,00% | 295,00 |
| 21.11.2025 | 34,47 | 34,62 | 34,24 | 34,62 | -1,17% | 817,00 |
| 20.11.2025 | 36,55 | 36,55 | 34,76 | 35,03 | -2,48% | 2.906,00 |
| 19.11.2025 | 35,92 | 35,92 | 35,70 | 35,92 | -2,18% | 177,00 |
| 18.11.2025 | 35,37 | 36,72 | 35,31 | 36,72 | 2,60% | 747,00 |
| 17.11.2025 | 37,80 | 37,80 | 35,79 | 35,79 | -3,92% | 86,00 |
| 14.11.2025 | 36,75 | 37,25 | 36,19 | 37,25 | 1,53% | 956,00 |
| 13.11.2025 | 39,69 | 39,69 | 36,69 | 36,69 | -7,09% | 2.929,00 |
| 12.11.2025 | 38,59 | 39,49 | 38,05 | 39,49 | 3,05% | 301,00 |
| 11.11.2025 | 36,26 | 38,32 | 36,25 | 38,32 | 3,15% | 1.395,00 |
| 10.11.2025 | 35,05 | 37,15 | 34,86 | 37,15 | 6,29% | 2.419,00 |
| 07.11.2025 | 32,92 | 35,00 | 32,58 | 34,95 | 5,43% | 975,00 |
| 06.11.2025 | 25,39 | 33,25 | 25,24 | 33,15 | 30,36% | 3.463,00 |
| 05.11.2025 | 24,95 | 25,63 | 24,94 | 25,43 | -0,66% | 520,00 |
| 04.11.2025 | 25,95 | 25,95 | 25,60 | 25,60 | -2,88% | 1.050,00 |
| 03.11.2025 | 26,14 | 26,36 | 25,98 | 26,36 | 2,41% | 172,00 |
| 31.10.2025 | 25,72 | 25,76 | 25,72 | 25,74 | -0,43% | 217,00 |
| 30.10.2025 | 25,50 | 25,85 | 25,43 | 25,85 | 1,17% | 300,00 |
| 29.10.2025 | 25,71 | 25,71 | 25,55 | 25,55 | -3,73% | 880,00 |
| 28.10.2025 | 26,79 | 26,79 | 26,54 | 26,54 | -1,34% | 250,00 |
| 27.10.2025 | 27,39 | 28,80 | 26,90 | 26,90 | -2,15% | 21.183,00 |
| 24.10.2025 | 26,71 | 27,49 | 26,71 | 27,49 | 2,46% | 1.871,00 |
| 23.10.2025 | 26,27 | 26,83 | 26,26 | 26,83 | 2,95% | 590,00 |
| 22.10.2025 | 25,80 | 26,13 | 25,80 | 26,06 | 1,40% | 238,00 |
| 21.10.2025 | 25,21 | 25,70 | 25,21 | 25,70 | 4,05% | 299,00 |
| 20.10.2025 | 24,13 | 24,71 | 24,13 | 24,70 | 2,45% | 693,00 |
| 17.10.2025 | 23,27 | 24,11 | 23,27 | 24,11 | 2,03% | 243,00 |
| 16.10.2025 | 23,89 | 23,91 | 23,17 | 23,63 | 0,17% | 1.168,00 |
| 15.10.2025 | 24,43 | 24,44 | 23,59 | 23,59 | -2,48% | 351,00 |
| 14.10.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -1,59% | 36,00 |
| 13.10.2025 | 25,02 | 25,02 | 24,58 | 24,58 | 0,45% | 625,00 |
| 10.10.2025 | 25,94 | 26,03 | 24,47 | 24,47 | -5,27% | 1.186,00 |
| 09.10.2025 | 25,28 | 25,83 | 25,22 | 25,83 | 1,81% | 1.908,00 |
| 08.10.2025 | 25,54 | 25,66 | 25,35 | 25,37 | -0,43% | 1.408,00 |
| 07.10.2025 | 25,88 | 25,99 | 24,95 | 25,48 | -2,30% | 1.621,00 |
| 06.10.2025 | 25,61 | 26,08 | 25,57 | 26,08 | 0,69% | 1.428,00 |
| 03.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,48% | 130,00 |
| 02.10.2025 | 26,04 | 26,29 | 26,04 | 26,29 | 1,35% | 115,00 |
| 01.10.2025 | 25,61 | 25,94 | 25,61 | 25,94 | 0,97% | 100,00 |
| 30.09.2025 | 25,91 | 25,96 | 25,38 | 25,69 | -1,38% | 793,00 |
| 29.09.2025 | 26,39 | 26,73 | 26,05 | 26,05 | -2,14% | 433,00 |
| 26.09.2025 | 26,84 | 26,84 | 26,62 | 26,62 | -1,59% | 650,00 |
| 25.09.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,95% | 400,00 |
| 24.09.2025 | 28,16 | 28,16 | 27,31 | 27,31 | -2,43% | 3.198,00 |
| 23.09.2025 | 28,70 | 28,71 | 27,99 | 27,99 | 0,43% | 228,00 |