32,200€
-1,53%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |