25,330€
-0,86%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |