27,290€
-0,94%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 27,50 | 27,50 | 27,35 | 27,35 | -0,73% | 21,00 |
| 30.05.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,34% | 240,00 |
| 29.05.2025 | 28,20 | 28,27 | 27,40 | 27,65 | 0,05% | - |
| 28.05.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -0,54% | 75,00 |
| 27.05.2025 | 27,42 | 27,78 | 27,25 | 27,78 | 1,65% | 587,00 |
| 26.05.2025 | 27,26 | 27,41 | 27,25 | 27,33 | -0,73% | - |
| 23.05.2025 | 27,52 | 27,53 | 27,52 | 27,53 | 0,44% | 200,00 |
| 22.05.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -1,93% | 193,00 |
| 21.05.2025 | 28,08 | 28,08 | 27,95 | 27,95 | -2,65% | 380,00 |
| 20.05.2025 | 28,38 | 28,71 | 28,36 | 28,71 | 0,42% | 306,00 |
| 19.05.2025 | 28,59 | 28,59 | 28,59 | 28,59 | -2,87% | 40,00 |
| 16.05.2025 | 29,47 | 29,70 | 28,96 | 29,44 | 0,70% | - |
| 15.05.2025 | 29,24 | 29,24 | 29,23 | 29,23 | -0,98% | 27,00 |
| 14.05.2025 | 29,27 | 29,52 | 29,27 | 29,52 | 2,86% | 50,00 |
| 13.05.2025 | 28,85 | 28,85 | 28,69 | 28,70 | -1,64% | 2.586,00 |
| 12.05.2025 | 29,47 | 29,47 | 29,18 | 29,18 | 2,78% | 201,00 |
| 09.05.2025 | 28,72 | 28,72 | 28,39 | 28,39 | -1,49% | 49,00 |
| 08.05.2025 | 27,38 | 28,82 | 27,38 | 28,82 | 8,14% | 265,00 |
| 07.05.2025 | 27,04 | 27,04 | 26,65 | 26,65 | -0,67% | 1.805,00 |
| 06.05.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -1,29% | 612,00 |
| 05.05.2025 | 27,59 | 27,59 | 27,18 | 27,18 | -1,41% | 18,00 |
| 02.05.2025 | 27,75 | 27,75 | 27,57 | 27,57 | 1,77% | 139,00 |
| 30.04.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,73% | 120,00 |
| 29.04.2025 | 27,23 | 27,63 | 26,97 | 27,29 | -1,37% | - |
| 28.04.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,87% | 25,00 |
| 25.04.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 2,08% | 10,00 |
| 24.04.2025 | 25,99 | 26,91 | 25,72 | 26,87 | 2,99% | - |
| 23.04.2025 | 24,18 | 26,09 | 24,18 | 26,09 | 17,15% | 118,00 |
| 22.04.2025 | 22,65 | 22,81 | 22,27 | 22,27 | -4,07% | 174,00 |
| 17.04.2025 | 23,91 | 24,04 | 23,14 | 23,22 | -2,50% | - |
| 16.04.2025 | 23,64 | 24,04 | 23,43 | 23,81 | -0,58% | - |
| 15.04.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,57% | 419,00 |
| 14.04.2025 | 24,06 | 24,51 | 23,58 | 23,58 | -0,97% | - |
| 11.04.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -3,95% | 12,00 |
| 10.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -3,73% | 136,00 |
| 09.04.2025 | 23,34 | 25,75 | 23,34 | 25,75 | 5,88% | 197,00 |
| 08.04.2025 | 24,22 | 24,32 | 24,22 | 24,32 | 2,06% | 102,00 |
| 07.04.2025 | 22,79 | 23,83 | 22,55 | 23,83 | -0,71% | 1.159,00 |
| 04.04.2025 | 25,19 | 25,19 | 24,00 | 24,00 | -4,34% | 189,00 |
| 03.04.2025 | 25,29 | 25,37 | 25,09 | 25,09 | -5,68% | 219,00 |
| 02.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,08% | 1,00 |
| 01.04.2025 | 26,75 | 26,75 | 26,61 | 26,62 | -0,67% | 12,00 |
| 31.03.2025 | 26,28 | 26,80 | 26,28 | 26,80 | -0,74% | 230,00 |
| 28.03.2025 | 27,98 | 27,99 | 27,00 | 27,00 | -5,46% | 100,00 |
| 27.03.2025 | 29,18 | 29,26 | 28,43 | 28,56 | -2,89% | - |
| 26.03.2025 | 29,70 | 29,70 | 29,41 | 29,41 | -0,91% | 6,00 |
| 25.03.2025 | 29,32 | 29,85 | 29,22 | 29,68 | 1,47% | - |
| 24.03.2025 | 28,79 | 29,25 | 28,79 | 29,25 | 3,39% | 1.364,00 |
| 21.03.2025 | 28,29 | 28,29 | 28,29 | 28,29 | 2,57% | 353,00 |
| 20.03.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 2,49% | 3,00 |
| 19.03.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -0,37% | 20,00 |
| 18.03.2025 | 27,01 | 27,01 | 27,01 | 27,01 | -0,41% | 10,00 |
| 17.03.2025 | 27,48 | 27,55 | 27,12 | 27,12 | 0,00% | 226,00 |
| 14.03.2025 | 26,74 | 27,12 | 26,65 | 27,12 | 0,56% | 219,00 |
| 13.03.2025 | 27,98 | 27,98 | 26,97 | 26,97 | -2,64% | 676,00 |
| 12.03.2025 | 27,72 | 28,24 | 27,39 | 27,70 | -0,22% | - |
| 11.03.2025 | 28,00 | 28,00 | 27,74 | 27,76 | -1,07% | 331,00 |
| 10.03.2025 | 28,98 | 28,98 | 27,99 | 28,06 | -3,54% | 763,00 |
| 07.03.2025 | 28,73 | 29,09 | 28,44 | 29,09 | 0,31% | 616,00 |
| 06.03.2025 | 29,30 | 29,43 | 28,82 | 29,00 | -3,72% | 1.003,00 |
| 05.03.2025 | 29,64 | 30,12 | 29,41 | 30,12 | 1,24% | 210,00 |
| 04.03.2025 | 29,86 | 30,12 | 29,52 | 29,75 | -2,23% | 334,00 |
| 03.03.2025 | 31,37 | 31,37 | 30,43 | 30,43 | -2,72% | 375,00 |
| 28.02.2025 | 31,07 | 31,28 | 31,07 | 31,28 | -2,10% | 95,00 |
| 27.02.2025 | 31,56 | 32,30 | 31,28 | 31,95 | -1,33% | 609,00 |
| 26.02.2025 | 31,82 | 32,59 | 31,82 | 32,38 | 1,95% | 1.518,00 |
| 25.02.2025 | 31,76 | 31,93 | 30,48 | 31,76 | -0,13% | 382,00 |
| 24.02.2025 | 31,73 | 32,13 | 31,73 | 31,80 | -3,08% | 536,00 |
| 21.02.2025 | 33,24 | 33,40 | 32,81 | 32,81 | -1,88% | 450,00 |
| 20.02.2025 | 36,03 | 36,05 | 33,12 | 33,44 | -6,38% | 196,00 |
| 19.02.2025 | 30,50 | 38,92 | 30,50 | 35,72 | 17,11% | 2.797,00 |
| 18.02.2025 | 30,75 | 30,75 | 29,89 | 30,50 | 0,26% | 488,00 |
| 17.02.2025 | 30,15 | 30,42 | 30,12 | 30,42 | -2,81% | 470,00 |
| 14.02.2025 | 33,00 | 33,00 | 31,30 | 31,30 | 0,03% | 412,00 |
| 13.02.2025 | 32,66 | 32,67 | 31,29 | 31,29 | -3,13% | 180,00 |
| 12.02.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,16% | 10,00 |
| 11.02.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,03% | 50,00 |
| 10.02.2025 | 32,47 | 32,47 | 32,22 | 32,26 | 0,22% | 135,00 |
| 07.02.2025 | 32,20 | 32,20 | 32,19 | 32,19 | -5,02% | 251,00 |
| 06.02.2025 | 33,89 | 33,89 | 33,89 | 33,89 | 1,45% | 50,00 |
| 05.02.2025 | 33,43 | 33,91 | 33,10 | 33,41 | 0,23% | - |
| 04.02.2025 | 33,51 | 33,51 | 33,33 | 33,33 | -1,04% | 94,00 |
| 03.02.2025 | 33,46 | 33,68 | 33,46 | 33,68 | -1,14% | 121,00 |
| 31.01.2025 | 34,07 | 34,07 | 34,07 | 34,07 | 0,80% | 10,00 |
| 30.01.2025 | 33,70 | 33,85 | 33,69 | 33,80 | -1,37% | 565,00 |
| 29.01.2025 | 34,20 | 34,27 | 34,20 | 34,27 | -3,16% | 10,00 |
| 28.01.2025 | 33,12 | 35,70 | 33,12 | 35,39 | 8,33% | 615,00 |
| 27.01.2025 | 30,85 | 33,20 | 30,85 | 32,67 | -1,00% | 480,00 |
| 24.01.2025 | 31,92 | 33,00 | 31,92 | 33,00 | 6,01% | 270,00 |
| 23.01.2025 | 31,63 | 31,63 | 31,13 | 31,13 | -1,14% | 731,00 |
| 22.01.2025 | 32,02 | 32,13 | 31,49 | 31,49 | -1,25% | 389,00 |
| 21.01.2025 | 31,67 | 31,89 | 31,66 | 31,89 | 1,43% | 494,00 |
| 20.01.2025 | 31,64 | 31,71 | 31,44 | 31,44 | -1,75% | 181,00 |
| 17.01.2025 | 32,74 | 32,75 | 32,00 | 32,00 | -2,88% | 266,00 |
| 16.01.2025 | 32,86 | 32,95 | 32,86 | 32,95 | 1,04% | 29,00 |
| 15.01.2025 | 31,63 | 32,61 | 31,63 | 32,61 | 3,85% | 684,00 |
| 14.01.2025 | 32,38 | 32,38 | 31,40 | 31,40 | -3,18% | 59,00 |
| 13.01.2025 | 32,60 | 32,60 | 32,43 | 32,43 | -0,58% | 505,00 |
| 10.01.2025 | 32,75 | 32,75 | 32,62 | 32,62 | -3,08% | 152,00 |
| 09.01.2025 | 33,60 | 33,67 | 33,55 | 33,66 | 0,94% | - |