39,845€
0,52%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 37,95 | 40,01 | 37,81 | 39,64 | 5,99% | 534,00 |
| 19.10.2026 | 36,98 | 37,40 | 36,87 | 37,40 | 0,16% | 552,00 |
| 16.10.2026 | 38,88 | 39,20 | 37,34 | 37,34 | 9,60% | 389,00 |
| 15.10.2026 | 34,07 | 34,07 | 34,07 | 34,07 | -0,99% | 281,00 |
| 14.10.2026 | 34,41 | 34,41 | 34,41 | 34,41 | -3,06% | 17,00 |
| 13.10.2026 | 34,59 | 36,06 | 34,43 | 35,50 | -0,21% | - |
| 12.10.2026 | 35,98 | 35,98 | 35,57 | 35,57 | 1,77% | 416,00 |
| 09.10.2026 | 35,02 | 35,02 | 34,95 | 34,95 | 4,02% | 29,00 |
| 08.10.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 186,00 |
| 07.10.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,70% | 903,00 |
| 06.10.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 2,61% | 40,00 |
| 05.10.2026 | 32,76 | 34,04 | 32,52 | 33,37 | 0,88% | - |
| 02.10.2026 | 33,67 | 34,27 | 33,06 | 33,08 | 1,86% | - |
| 01.10.2026 | 31,50 | 33,40 | 31,29 | 32,48 | 3,79% | - |
| 30.09.2026 | 31,29 | 31,29 | 31,29 | 31,29 | 0,56% | 99,00 |
| 29.09.2026 | 30,81 | 31,45 | 30,45 | 31,12 | 1,38% | - |
| 28.09.2026 | 31,27 | 31,27 | 30,69 | 30,69 | -6,55% | 46,00 |
| 25.09.2026 | 33,15 | 33,44 | 32,54 | 32,84 | -1,72% | - |
| 24.09.2026 | 33,09 | 34,10 | 33,04 | 33,42 | 1,57% | - |
| 23.09.2026 | 32,22 | 32,90 | 32,22 | 32,90 | 2,27% | 472,00 |
| 22.09.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -4,26% | 50,00 |
| 21.09.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,82% | 447,00 |
| 18.09.2026 | 33,39 | 33,43 | 32,23 | 32,68 | -1,27% | - |
| 17.09.2026 | 33,20 | 33,20 | 32,98 | 33,10 | 1,32% | 614,00 |
| 16.09.2026 | 33,07 | 33,07 | 32,16 | 32,67 | -2,71% | 721,00 |
| 15.09.2026 | 33,58 | 33,58 | 33,58 | 33,58 | 7,11% | 55,00 |
| 14.09.2026 | 29,73 | 31,35 | 29,73 | 31,35 | 6,92% | 541,00 |
| 11.09.2026 | 29,32 | 29,32 | 29,32 | 29,32 | 1,07% | 40,00 |
| 10.09.2026 | 29,01 | 29,01 | 29,01 | 29,01 | -2,91% | 47,00 |
| 09.09.2026 | 29,58 | 29,88 | 29,54 | 29,88 | -0,07% | 378,00 |
| 08.09.2026 | 32,71 | 32,71 | 29,83 | 29,90 | -9,44% | 414,00 |
| 07.09.2026 | 33,13 | 33,15 | 32,97 | 33,02 | -6,02% | - |
| 04.09.2026 | 35,09 | 35,13 | 35,09 | 35,13 | 0,89% | 149,00 |
| 03.09.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 1,49% | 261,00 |
| 02.09.2026 | 34,55 | 34,67 | 34,31 | 34,31 | -6,05% | 311,00 |
| 01.09.2026 | 36,86 | 36,86 | 36,52 | 36,52 | -1,67% | 215,00 |
| 31.08.2026 | 36,45 | 37,14 | 36,45 | 37,14 | 1,61% | 282,00 |
| 28.08.2026 | 36,55 | 36,55 | 36,55 | 36,55 | 5,33% | 9,00 |
| 27.08.2026 | 34,70 | 34,70 | 34,70 | 34,70 | 5,12% | 110,00 |
| 26.08.2026 | 33,70 | 33,70 | 32,50 | 33,01 | -2,05% | 776,00 |
| 25.08.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,63% | 300,00 |
| 24.08.2026 | 32,79 | 33,16 | 32,79 | 33,16 | 2,17% | 307,00 |
| 21.08.2026 | 31,98 | 32,67 | 31,64 | 32,46 | 0,79% | - |
| 20.08.2026 | 32,28 | 32,31 | 31,64 | 32,20 | -0,34% | - |
| 19.08.2026 | 32,46 | 32,60 | 32,31 | 32,31 | 1,70% | 878,00 |
| 18.08.2026 | 29,96 | 31,79 | 29,73 | 31,77 | 3,99% | - |
| 17.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,26% | 329,00 |
| 14.08.2026 | 32,40 | 32,43 | 30,63 | 30,63 | 2,13% | 318,00 |
| 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 |