26,115€
1,65%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -1,29% | 10,00 |
| 19.09.2025 | 28,16 | 28,44 | 28,07 | 28,24 | -0,02% | - |
| 18.09.2025 | 26,94 | 28,24 | 26,94 | 28,24 | 7,34% | 368,00 |
| 17.09.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 0,96% | 100,00 |
| 16.09.2025 | 26,06 | 26,32 | 25,53 | 26,06 | -1,03% | 1.303,00 |
| 15.09.2025 | 26,40 | 26,40 | 25,93 | 26,33 | 0,65% | 262,00 |
| 12.09.2025 | 27,02 | 27,08 | 26,16 | 26,16 | -1,39% | 392,00 |
| 11.09.2025 | 26,59 | 26,76 | 26,38 | 26,53 | -0,71% | - |
| 10.09.2025 | 27,84 | 27,84 | 26,72 | 26,72 | -4,13% | 105,00 |
| 09.09.2025 | 27,32 | 27,87 | 27,09 | 27,87 | 3,30% | 655,00 |
| 08.09.2025 | 25,42 | 27,37 | 25,41 | 26,98 | 3,69% | 4.690,00 |
| 05.09.2025 | 25,61 | 26,30 | 25,51 | 26,02 | 0,85% | 3.055,00 |
| 04.09.2025 | 26,35 | 26,35 | 25,80 | 25,80 | -2,09% | 782,00 |
| 03.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,23% | 15,00 |
| 02.09.2025 | 26,18 | 26,41 | 25,98 | 26,41 | 0,11% | 662,00 |
| 01.09.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,30% | 1,00 |
| 29.08.2025 | 26,39 | 26,39 | 26,30 | 26,30 | 0,57% | 75,00 |
| 28.08.2025 | 25,46 | 26,15 | 25,21 | 26,15 | 1,91% | 380,00 |
| 27.08.2025 | 25,02 | 25,66 | 25,02 | 25,66 | 3,32% | 2.018,00 |
| 26.08.2025 | 25,00 | 25,22 | 24,70 | 24,84 | -1,57% | - |
| 25.08.2025 | 25,34 | 25,52 | 25,23 | 25,23 | -0,86% | 80,00 |
| 22.08.2025 | 25,36 | 25,77 | 25,36 | 25,45 | 1,84% | 295,00 |
| 21.08.2025 | 24,71 | 24,99 | 24,70 | 24,99 | -1,42% | 1.854,00 |
| 20.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,43% | 80,00 |
| 19.08.2025 | 25,61 | 26,10 | 25,46 | 25,46 | -1,01% | - |
| 18.08.2025 | 25,18 | 25,72 | 25,18 | 25,72 | 1,66% | 8,00 |
| 15.08.2025 | 25,53 | 25,53 | 25,30 | 25,30 | -0,98% | 60,00 |
| 14.08.2025 | 25,30 | 25,60 | 25,30 | 25,55 | 3,78% | 2.554,00 |
| 13.08.2025 | 24,23 | 24,62 | 23,91 | 24,62 | 3,71% | 723,00 |
| 12.08.2025 | 24,05 | 24,05 | 23,74 | 23,74 | -3,61% | 1.135,00 |
| 11.08.2025 | 25,06 | 25,06 | 24,63 | 24,63 | -0,36% | 303,00 |
| 08.08.2025 | 25,23 | 26,20 | 24,72 | 24,72 | -2,64% | 982,00 |
| 07.08.2025 | 27,00 | 27,00 | 25,37 | 25,39 | 9,68% | 1.318,00 |
| 06.08.2025 | 23,76 | 23,76 | 23,15 | 23,15 | -4,73% | 260,00 |
| 05.08.2025 | 24,54 | 24,54 | 24,30 | 24,30 | 0,00% | 75,00 |
| 04.08.2025 | 23,83 | 24,30 | 23,83 | 24,30 | 2,88% | 357,00 |
| 01.08.2025 | 24,09 | 24,09 | 23,62 | 23,62 | -2,07% | 198,00 |
| 31.07.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -3,02% | 20,00 |
| 30.07.2025 | 25,23 | 25,23 | 24,87 | 24,87 | -6,15% | 422,00 |
| 29.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 3,52% | 60,00 |
| 28.07.2025 | 25,26 | 25,60 | 25,26 | 25,60 | 1,51% | 420,00 |
| 25.07.2025 | 25,22 | 25,22 | 25,22 | 25,22 | 0,70% | 10,00 |
| 24.07.2025 | 25,79 | 25,88 | 25,00 | 25,05 | -1,98% | - |
| 23.07.2025 | 24,86 | 25,55 | 24,86 | 25,55 | 2,20% | 1.247,00 |
| 22.07.2025 | 24,79 | 25,00 | 24,78 | 25,00 | 1,34% | 751,00 |
| 21.07.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,45% | 205,00 |
| 18.07.2025 | 24,66 | 24,66 | 24,56 | 24,56 | -0,04% | 22,00 |
| 17.07.2025 | 24,85 | 24,85 | 24,42 | 24,57 | -0,85% | 57,00 |
| 16.07.2025 | 24,44 | 24,78 | 24,44 | 24,78 | -0,52% | 446,00 |
| 15.07.2025 | 25,13 | 25,13 | 24,91 | 24,91 | -0,36% | 131,00 |
| 14.07.2025 | 24,37 | 25,00 | 24,37 | 25,00 | 1,09% | 62,00 |
| 11.07.2025 | 25,87 | 25,87 | 24,73 | 24,73 | -5,72% | 34,00 |
| 10.07.2025 | 26,48 | 26,48 | 26,23 | 26,23 | -1,02% | 310,00 |
| 09.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,36% | 30,00 |
| 08.07.2025 | 26,64 | 26,95 | 26,59 | 26,60 | 1,31% | - |
| 07.07.2025 | 25,78 | 26,32 | 25,77 | 26,25 | 1,51% | - |
| 04.07.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,96% | 5,00 |
| 03.07.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,54% | 15,00 |
| 02.07.2025 | 25,70 | 25,97 | 25,70 | 25,97 | 2,20% | 95,00 |
| 01.07.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 2,71% | 1,00 |
| 30.06.2025 | 24,99 | 24,99 | 24,74 | 24,74 | 1,31% | 147,00 |
| 27.06.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 1,71% | 5,00 |
| 26.06.2025 | 23,99 | 24,01 | 23,99 | 24,01 | -0,12% | 170,00 |
| 25.06.2025 | 24,76 | 24,76 | 24,04 | 24,04 | -3,84% | 465,00 |
| 24.06.2025 | 24,36 | 25,00 | 24,36 | 25,00 | 2,08% | 118,00 |
| 23.06.2025 | 24,43 | 24,49 | 24,43 | 24,49 | -1,53% | 416,00 |
| 20.06.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -4,24% | 10,00 |
| 19.06.2025 | 26,16 | 26,18 | 25,93 | 25,97 | -0,12% | - |
| 18.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,35% | 18,00 |
| 17.06.2025 | 26,19 | 26,39 | 25,98 | 26,36 | 1,48% | - |
| 16.06.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,19% | 264,00 |
| 13.06.2025 | 25,97 | 25,97 | 25,92 | 25,92 | -2,04% | 111,00 |
| 12.06.2025 | 26,93 | 26,95 | 26,41 | 26,46 | -3,13% | - |
| 11.06.2025 | 27,48 | 27,65 | 27,27 | 27,32 | -1,57% | - |
| 10.06.2025 | 27,74 | 27,98 | 27,74 | 27,75 | -1,51% | 369,00 |
| 09.06.2025 | 28,15 | 28,37 | 28,13 | 28,18 | -0,65% | - |
| 06.06.2025 | 27,91 | 28,49 | 27,91 | 28,36 | 0,64% | - |
| 05.06.2025 | 27,70 | 28,49 | 27,70 | 28,18 | 1,51% | 842,00 |
| 04.06.2025 | 27,77 | 28,04 | 27,76 | 27,76 | -0,89% | 386,00 |
| 03.06.2025 | 27,11 | 28,01 | 27,11 | 28,01 | 2,41% | 80,00 |
| 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 |