27,705€
-1,27%
Echtzeit-Aktienkurs Appian Corp
Bid:
Ask:
Aktienkurse zur Appian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 33,89 | 33,89 | 33,07 | 33,34 | -1,21% | 160,00 |
| 07.01.2025 | 33,75 | 33,75 | 33,75 | 33,75 | 0,78% | 50,00 |
| 06.01.2025 | 32,85 | 33,49 | 32,85 | 33,49 | 2,89% | 379,00 |
| 03.01.2025 | 32,54 | 32,55 | 32,54 | 32,55 | 1,97% | 66,00 |
| 02.01.2025 | 31,78 | 31,92 | 31,78 | 31,92 | 0,50% | 35,00 |
| 30.12.2024 | 31,82 | 32,11 | 31,76 | 31,76 | -1,12% | 89,00 |
| 27.12.2024 | 33,40 | 33,40 | 32,12 | 32,12 | -3,19% | 681,00 |
| 23.12.2024 | 34,16 | 34,16 | 33,18 | 33,18 | -1,57% | 270,00 |
| 20.12.2024 | 32,71 | 33,71 | 32,47 | 33,71 | 2,40% | 638,00 |
| 19.12.2024 | 33,59 | 33,91 | 32,92 | 32,92 | -2,34% | 578,00 |
| 18.12.2024 | 35,60 | 35,79 | 33,71 | 33,71 | -5,07% | 273,00 |
| 17.12.2024 | 35,26 | 35,58 | 34,54 | 35,51 | 0,88% | 946,00 |
| 16.12.2024 | 35,01 | 35,53 | 35,01 | 35,20 | -0,59% | 823,00 |
| 13.12.2024 | 36,74 | 36,77 | 35,41 | 35,41 | -3,17% | 817,00 |
| 12.12.2024 | 36,47 | 36,77 | 36,47 | 36,57 | -0,57% | 107,00 |
| 11.12.2024 | 36,01 | 36,78 | 36,01 | 36,78 | -2,70% | 140,00 |
| 10.12.2024 | 37,09 | 37,80 | 37,09 | 37,80 | -3,20% | 1.381,00 |
| 09.12.2024 | 38,41 | 39,05 | 38,18 | 39,05 | 1,27% | 752,00 |
| 06.12.2024 | 37,43 | 38,56 | 37,43 | 38,56 | 1,63% | 244,00 |
| 05.12.2024 | 38,39 | 38,48 | 37,80 | 37,94 | 0,29% | 1.573,00 |
| 04.12.2024 | 36,62 | 38,00 | 36,62 | 37,83 | 3,25% | 134,00 |
| 03.12.2024 | 36,76 | 36,76 | 36,64 | 36,64 | -1,21% | 127,00 |
| 02.12.2024 | 35,75 | 37,09 | 35,61 | 37,09 | 4,21% | 1.549,00 |
| 29.11.2024 | 35,10 | 35,59 | 34,88 | 35,59 | 1,69% | 114,00 |
| 28.11.2024 | 35,44 | 35,44 | 35,00 | 35,00 | -0,51% | 483,00 |
| 27.11.2024 | 35,10 | 35,18 | 35,10 | 35,18 | -2,58% | 23,00 |
| 26.11.2024 | 36,48 | 36,48 | 35,75 | 36,11 | -3,37% | 63,00 |
| 25.11.2024 | 37,22 | 37,37 | 36,78 | 37,37 | 0,30% | 710,00 |
| 22.11.2024 | 36,60 | 37,70 | 36,60 | 37,26 | 4,19% | 1.045,00 |
| 21.11.2024 | 34,19 | 35,86 | 34,06 | 35,76 | 5,74% | - |
| 20.11.2024 | 34,70 | 34,77 | 33,82 | 33,82 | -1,86% | 203,00 |
| 19.11.2024 | 34,32 | 34,46 | 33,68 | 34,46 | 0,82% | 348,00 |
| 18.11.2024 | 34,85 | 34,89 | 34,07 | 34,18 | -1,10% | 1.735,00 |
| 15.11.2024 | 35,21 | 35,21 | 34,44 | 34,56 | -3,41% | 50,00 |
| 14.11.2024 | 37,59 | 37,59 | 35,78 | 35,78 | -4,48% | 100,00 |
| 13.11.2024 | 37,49 | 38,79 | 37,46 | 37,46 | -0,08% | - |
| 12.11.2024 | 37,71 | 37,89 | 37,46 | 37,49 | -0,19% | 3,00 |
| 11.11.2024 | 37,95 | 37,95 | 36,05 | 37,56 | -1,62% | 275,00 |
| 08.11.2024 | 38,39 | 38,39 | 37,78 | 38,18 | 4,46% | 490,00 |
| 07.11.2024 | 37,90 | 39,32 | 36,45 | 36,55 | -3,66% | 2.032,00 |
| 06.11.2024 | 36,44 | 38,81 | 36,41 | 37,94 | 8,43% | 2.863,00 |
| 05.11.2024 | 33,91 | 35,25 | 33,91 | 34,99 | 2,91% | 1.012,00 |
| 04.11.2024 | 33,58 | 34,01 | 32,69 | 34,00 | 0,00% | 1.589,00 |
| 01.11.2024 | 33,24 | 34,00 | 33,24 | 34,00 | 5,69% | 499,00 |
| 31.10.2024 | 32,02 | 32,39 | 32,01 | 32,17 | -1,65% | 2.732,00 |
| 30.10.2024 | 31,90 | 32,71 | 31,40 | 32,71 | 3,38% | 476,00 |
| 29.10.2024 | 31,05 | 31,81 | 30,66 | 31,64 | 3,13% | 502,00 |
| 28.10.2024 | 30,01 | 31,00 | 30,01 | 30,68 | 3,16% | 700,00 |
| 25.10.2024 | 29,80 | 29,86 | 29,74 | 29,74 | 1,68% | 210,00 |
| 24.10.2024 | 28,74 | 29,25 | 28,74 | 29,25 | 3,47% | 474,00 |
| 23.10.2024 | 28,75 | 28,75 | 28,27 | 28,27 | -1,53% | 150,00 |
| 22.10.2024 | 28,38 | 28,71 | 28,32 | 28,71 | -0,28% | 150,00 |
| 21.10.2024 | 29,25 | 29,30 | 28,79 | 28,79 | -1,84% | 820,00 |
| 18.10.2024 | 28,70 | 29,33 | 28,69 | 29,33 | 3,86% | 617,00 |
| 17.10.2024 | 28,58 | 28,98 | 28,24 | 28,24 | -1,26% | 575,00 |
| 16.10.2024 | 28,37 | 28,60 | 28,10 | 28,60 | -1,79% | 353,00 |