32,260€
7,57%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 32,04 | 32,27 | 32,04 | 32,27 | 7,60% | - |
| 13.08.2026 | 30,34 | 30,34 | 29,43 | 29,99 | -1,67% | 536,00 |
| 12.08.2026 | 30,81 | 30,81 | 30,50 | 30,50 | -2,80% | 583,00 |
| 11.08.2026 | 30,55 | 31,82 | 30,55 | 31,38 | 2,82% | 386,00 |
| 10.08.2026 | 29,70 | 30,52 | 29,70 | 30,52 | 2,62% | 158,00 |
| 07.08.2026 | 26,94 | 30,34 | 26,94 | 29,74 | 16,90% | 522,00 |
| 06.08.2026 | 26,62 | 27,00 | 22,54 | 25,44 | -2,19% | 1.636,00 |
| 05.08.2026 | 24,49 | 26,01 | 24,49 | 26,01 | 7,26% | 263,00 |
| 04.08.2026 | 24,10 | 24,25 | 23,84 | 24,25 | -0,12% | 260,00 |
| 03.08.2026 | 23,46 | 24,28 | 23,46 | 24,28 | 7,62% | 455,00 |
| 31.07.2026 | 22,80 | 22,80 | 22,56 | 22,56 | -0,70% | 138,00 |
| 30.07.2026 | 25,36 | 25,36 | 22,72 | 22,72 | -11,04% | 453,00 |
| 29.07.2026 | 25,00 | 25,54 | 25,00 | 25,54 | 7,85% | 110,00 |
| 28.07.2026 | 22,44 | 23,68 | 22,44 | 23,68 | 5,53% | 639,00 |
| 27.07.2026 | 23,06 | 23,14 | 22,44 | 22,44 | 15,73% | 108,00 |
| 24.07.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -1,85% | 50,00 |
| 23.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 1,86% | 366,00 |
| 22.07.2026 | 21,80 | 21,80 | 19,40 | 19,40 | -13,18% | 211,00 |
| 21.07.2026 | 22,60 | 22,60 | 22,34 | 22,34 | -2,40% | 1.088,00 |
| 20.07.2026 | 22,89 | 22,89 | 22,89 | 22,89 | 1,73% | 440,00 |
| 17.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 1,58% | 200,00 |
| 16.07.2026 | 22,14 | 22,15 | 22,14 | 22,15 | -1,64% | 70,00 |
| 15.07.2026 | 22,25 | 22,58 | 22,25 | 22,52 | 0,54% | 401,00 |
| 14.07.2026 | 21,69 | 22,40 | 21,69 | 22,40 | -2,74% | 90,00 |
| 13.07.2026 | 23,36 | 23,36 | 23,02 | 23,03 | 4,16% | 866,00 |
| 10.07.2026 | 22,32 | 22,32 | 22,11 | 22,11 | 5,34% | 480,00 |
| 09.07.2026 | 20,99 | 20,99 | 20,99 | 20,99 | -0,76% | 248,00 |
| 08.07.2026 | 21,25 | 21,25 | 21,15 | 21,15 | -0,84% | 794,00 |
| 07.07.2026 | 21,23 | 21,33 | 21,23 | 21,33 | -0,33% | 612,00 |
| 06.07.2026 | 21,52 | 21,52 | 21,40 | 21,40 | -0,42% | 11,00 |
| 03.07.2026 | 21,47 | 21,49 | 21,47 | 21,49 | 4,07% | 211,00 |
| 02.07.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 2,63% | 23,00 |
| 01.07.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -1,85% | 260,00 |
| 30.06.2026 | 20,18 | 20,50 | 20,18 | 20,50 | 5,48% | 744,00 |
| 29.06.2026 | 19,44 | 19,44 | 19,44 | 19,44 | 3,16% | 275,00 |
| 26.06.2026 | 18,80 | 18,84 | 18,80 | 18,84 | 1,73% | 257,00 |
| 25.06.2026 | 18,62 | 18,62 | 18,52 | 18,52 | -2,88% | 1.060,00 |
| 24.06.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 6,77% | 50,00 |
| 23.06.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 4,63% | 9,00 |
| 22.06.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -6,53% | 360,00 |
| 19.06.2026 | 18,23 | 18,28 | 18,19 | 18,26 | 0,26% | - |
| 18.06.2026 | 18,96 | 19,06 | 18,22 | 18,22 | -6,61% | 540,00 |
| 17.06.2026 | 18,83 | 19,51 | 18,83 | 19,51 | -2,33% | 282,00 |
| 16.06.2026 | 20,38 | 20,38 | 19,97 | 19,97 | 0,60% | 119,00 |
| 15.06.2026 | 20,15 | 20,15 | 19,54 | 19,85 | -4,57% | 1.572,00 |
| 12.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,06% | 100,00 |
| 11.06.2026 | 20,47 | 20,47 | 20,38 | 20,38 | -1,36% | 588,00 |
| 10.06.2026 | 20,64 | 20,92 | 20,64 | 20,66 | 1,32% | 907,00 |
| 09.06.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -2,07% | 100,00 |
| 08.06.2026 | 21,38 | 21,67 | 20,82 | 20,82 | -1,93% | 674,00 |
| 05.06.2026 | 21,01 | 21,23 | 21,01 | 21,23 | -0,47% | 714,00 |
| 04.06.2026 | 20,51 | 21,33 | 20,51 | 21,33 | 4,66% | 876,00 |
| 03.06.2026 | 21,71 | 21,71 | 20,38 | 20,38 | -11,66% | 649,00 |
| 02.06.2026 | 23,90 | 23,99 | 22,44 | 23,07 | -2,86% | 2.457,00 |
| 01.06.2026 | 20,31 | 23,75 | 20,31 | 23,75 | 22,96% | 2.259,00 |
| 29.05.2026 | 18,95 | 19,32 | 18,95 | 19,32 | 4,43% | 219,00 |
| 28.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,39% | 5,00 |
| 27.05.2026 | 18,52 | 18,76 | 18,52 | 18,76 | -1,32% | 170,00 |
| 26.05.2026 | 18,47 | 19,02 | 18,47 | 19,01 | 2,70% | 1.496,00 |
| 25.05.2026 | 18,50 | 18,51 | 18,50 | 18,51 | -0,30% | 40,00 |
| 22.05.2026 | 18,18 | 18,56 | 18,18 | 18,56 | 2,03% | 35,00 |
| 21.05.2026 | 18,26 | 18,26 | 18,19 | 18,19 | -3,04% | 203,00 |
| 20.05.2026 | 18,65 | 18,76 | 18,65 | 18,76 | 0,27% | 505,00 |
| 19.05.2026 | 18,95 | 18,95 | 18,71 | 18,71 | 11,63% | 575,00 |
| 18.05.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,50% | 30,00 |
| 15.05.2026 | 16,24 | 17,01 | 16,24 | 16,85 | 1,08% | 273,00 |
| 14.05.2026 | 16,20 | 16,67 | 16,05 | 16,67 | 0,33% | 201,00 |
| 13.05.2026 | 17,16 | 17,16 | 16,59 | 16,61 | -4,68% | 225,00 |
| 12.05.2026 | 17,28 | 17,43 | 17,28 | 17,43 | -0,57% | 200,00 |
| 11.05.2026 | 18,73 | 18,73 | 17,53 | 17,53 | -5,24% | 78,00 |
| 08.05.2026 | 20,41 | 20,41 | 18,50 | 18,50 | -3,87% | 1.418,00 |
| 07.05.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,99% | 250,00 |
| 06.05.2026 | 19,38 | 19,50 | 18,87 | 18,87 | -0,71% | 157,00 |
| 05.05.2026 | 19,28 | 19,28 | 19,00 | 19,00 | -1,32% | 290,00 |
| 04.05.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 12,54% | 32,00 |
| 30.04.2026 | 18,37 | 18,58 | 16,90 | 17,11 | -8,45% | 465,00 |
| 29.04.2026 | 18,52 | 18,69 | 18,52 | 18,69 | -0,57% | 230,00 |
| 28.04.2026 | 18,75 | 19,42 | 18,54 | 18,80 | -0,20% | - |
| 27.04.2026 | 18,78 | 19,15 | 18,78 | 18,84 | 0,05% | 1.257,00 |
| 24.04.2026 | 18,69 | 18,83 | 18,69 | 18,83 | 1,40% | 54,00 |
| 23.04.2026 | 18,57 | 18,57 | 18,57 | 18,57 | 3,40% | 250,00 |
| 22.04.2026 | 18,16 | 18,16 | 17,96 | 17,96 | 0,11% | 120,00 |
| 21.04.2026 | 18,64 | 18,64 | 17,94 | 17,94 | -5,68% | 260,00 |
| 20.04.2026 | 18,12 | 19,02 | 18,12 | 19,02 | 6,02% | 245,00 |
| 17.04.2026 | 17,89 | 17,94 | 17,89 | 17,94 | -0,28% | 282,00 |
| 16.04.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 0,42% | 3,00 |
| 15.04.2026 | 17,50 | 18,12 | 17,50 | 17,91 | 1,30% | 375,00 |
| 14.04.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -1,75% | 300,00 |
| 13.04.2026 | 17,17 | 18,00 | 17,17 | 18,00 | 5,45% | 547,00 |
| 10.04.2026 | 18,19 | 18,19 | 16,96 | 17,07 | -13,20% | - |
| 09.04.2026 | 19,68 | 19,71 | 19,63 | 19,66 | -0,30% | - |
| 08.04.2026 | 21,47 | 21,55 | 19,69 | 19,72 | -6,10% | 900,00 |
| 07.04.2026 | 21,17 | 21,29 | 20,78 | 21,00 | -0,33% | - |
| 02.04.2026 | 20,41 | 21,07 | 20,17 | 21,07 | 1,20% | - |
| 01.04.2026 | 21,02 | 21,04 | 20,18 | 20,82 | 0,24% | - |
| 31.03.2026 | 20,91 | 21,27 | 20,62 | 20,77 | 0,02% | - |
| 30.03.2026 | 20,25 | 20,78 | 20,23 | 20,77 | 2,39% | - |
| 27.03.2026 | 20,80 | 20,80 | 20,28 | 20,28 | -3,15% | 25,00 |
| 26.03.2026 | 20,42 | 20,94 | 20,42 | 20,94 | 0,31% | 166,00 |
| 25.03.2026 | 21,12 | 21,62 | 20,41 | 20,88 | -2,91% | - |