21,160€
3,83%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 22,25 | 22,25 | 21,50 | 21,50 | -3,33% | 380,00 |
| 23.03.2026 | 21,86 | 22,24 | 21,86 | 22,24 | -0,04% | 28,00 |
| 20.03.2026 | 22,35 | 22,38 | 21,71 | 22,25 | 2,39% | - |
| 19.03.2026 | 21,73 | 21,73 | 21,73 | 21,73 | -1,52% | 60,00 |
| 18.03.2026 | 22,22 | 22,26 | 21,78 | 22,07 | 0,66% | - |
| 17.03.2026 | 22,43 | 22,43 | 21,92 | 21,92 | -3,22% | 61,00 |
| 16.03.2026 | 22,68 | 22,68 | 22,65 | 22,65 | 1,39% | 250,00 |
| 13.03.2026 | 22,13 | 22,34 | 22,00 | 22,34 | 2,10% | 111,00 |
| 12.03.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -0,09% | 2.447,00 |
| 11.03.2026 | 21,78 | 21,90 | 21,78 | 21,90 | -1,86% | 30,00 |
| 10.03.2026 | 22,88 | 22,95 | 21,79 | 22,32 | -2,47% | - |
| 09.03.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -1,34% | 50,00 |
| 06.03.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -0,51% | 60,00 |
| 05.03.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 1,00% | 100,00 |
| 04.03.2026 | 23,05 | 23,24 | 22,69 | 23,08 | 1,10% | - |
| 03.03.2026 | 22,09 | 22,83 | 22,09 | 22,83 | 0,00% | 450,00 |
| 02.03.2026 | 22,50 | 22,83 | 22,50 | 22,83 | 3,16% | 109,00 |
| 27.02.2026 | 22,61 | 22,61 | 22,13 | 22,13 | -3,82% | 46,00 |
| 26.02.2026 | 23,20 | 23,20 | 23,01 | 23,01 | 5,87% | 236,00 |
| 25.02.2026 | 21,15 | 21,91 | 20,88 | 21,74 | 5,87% | - |
| 24.02.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -0,39% | 50,00 |
| 23.02.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -5,76% | 124,00 |
| 20.02.2026 | 20,77 | 21,87 | 20,77 | 21,87 | 6,11% | 263,00 |
| 19.02.2026 | 22,38 | 23,11 | 20,57 | 20,61 | 0,00% | 11.344,00 |
| 18.02.2026 | 19,48 | 20,61 | 19,48 | 20,61 | 7,37% | 1.286,00 |
| 17.02.2026 | 19,32 | 19,33 | 19,20 | 19,20 | -0,78% | 292,00 |
| 16.02.2026 | 19,64 | 19,64 | 19,35 | 19,35 | -0,44% | 74,00 |
| 13.02.2026 | 18,90 | 19,43 | 18,80 | 19,43 | 2,32% | 175,00 |
| 12.02.2026 | 19,69 | 19,89 | 18,99 | 18,99 | -2,39% | 210,00 |
| 11.02.2026 | 21,97 | 21,97 | 19,46 | 19,46 | -10,67% | 819,00 |
| 10.02.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 3,22% | 299,00 |
| 09.02.2026 | 21,06 | 21,10 | 21,06 | 21,10 | -0,66% | 107,00 |
| 06.02.2026 | 21,16 | 21,84 | 20,31 | 21,24 | -1,85% | 1.656,00 |
| 05.02.2026 | 21,90 | 21,90 | 21,64 | 21,64 | -1,19% | 329,00 |
| 04.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | 30,00 |
| 03.02.2026 | 22,73 | 22,73 | 21,50 | 21,50 | -4,87% | 270,00 |
| 02.02.2026 | 23,48 | 23,48 | 22,60 | 22,60 | -3,89% | 275,00 |
| 30.01.2026 | 23,92 | 24,16 | 23,45 | 23,52 | -1,55% | - |
| 29.01.2026 | 25,34 | 25,37 | 23,73 | 23,89 | -5,85% | - |
| 28.01.2026 | 25,15 | 26,03 | 24,80 | 25,37 | 2,38% | - |
| 27.01.2026 | 25,50 | 26,06 | 24,50 | 24,78 | -2,11% | - |
| 26.01.2026 | 25,07 | 25,63 | 24,88 | 25,32 | 1,26% | - |
| 23.01.2026 | 24,86 | 25,40 | 24,86 | 25,00 | 0,73% | 610,00 |
| 22.01.2026 | 24,50 | 24,82 | 24,50 | 24,82 | 2,52% | 610,00 |
| 21.01.2026 | 24,35 | 24,62 | 23,99 | 24,21 | -1,06% | 922,00 |
| 20.01.2026 | 24,19 | 24,80 | 23,95 | 24,47 | 1,24% | 1.504,00 |
| 19.01.2026 | 24,22 | 24,22 | 24,17 | 24,17 | -2,78% | 26,00 |
| 16.01.2026 | 25,52 | 25,75 | 24,86 | 24,86 | -2,66% | 1.693,00 |
| 15.01.2026 | 26,10 | 27,34 | 25,54 | 25,54 | 0,35% | 2.103,00 |
| 14.01.2026 | 26,67 | 26,67 | 25,40 | 25,45 | -6,57% | 1.058,00 |
| 13.01.2026 | 28,38 | 28,55 | 27,24 | 27,24 | -4,59% | 795,00 |