29,745€
3,21%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,93 | 29,77 | 28,73 | 29,36 | 1,87% | 220,00 |
| 02.05.2024 | 34,07 | 34,07 | 27,00 | 28,82 | -17,99% | 213,00 |
| 30.04.2024 | 35,69 | 35,69 | 35,03 | 35,14 | -1,32% | - |
| 29.04.2024 | 34,98 | 35,69 | 34,98 | 35,61 | 2,03% | 150,00 |
| 26.04.2024 | 33,93 | 35,38 | 33,93 | 34,90 | 3,96% | - |
| 25.04.2024 | 33,63 | 33,63 | 33,02 | 33,57 | -1,78% | - |
| 24.04.2024 | 34,28 | 34,48 | 34,18 | 34,18 | 0,44% | - |
| 23.04.2024 | 32,77 | 34,29 | 32,77 | 34,03 | 3,78% | - |
| 22.04.2024 | 32,43 | 33,16 | 32,15 | 32,79 | 1,36% | - |
| 19.04.2024 | 32,31 | 32,51 | 32,27 | 32,35 | -0,86% | - |
| 18.04.2024 | 33,18 | 33,32 | 32,32 | 32,63 | -1,84% | 20,00 |
| 17.04.2024 | 34,14 | 35,09 | 33,24 | 33,24 | -3,32% | - |
| 16.04.2024 | 35,56 | 35,56 | 34,38 | 34,38 | -3,21% | 100,00 |
| 15.04.2024 | 36,08 | 36,08 | 35,52 | 35,52 | -1,58% | - |
| 12.04.2024 | 36,86 | 36,86 | 36,00 | 36,09 | -2,22% | - |
| 11.04.2024 | 36,50 | 36,91 | 35,87 | 36,91 | 1,15% | - |
| 10.04.2024 | 37,72 | 37,72 | 35,90 | 36,49 | -2,98% | 100,00 |
| 09.04.2024 | 36,53 | 38,12 | 36,53 | 37,61 | 3,10% | 72,00 |
| 08.04.2024 | 34,93 | 36,48 | 34,93 | 36,48 | 4,32% | - |
| 05.04.2024 | 34,33 | 34,97 | 34,16 | 34,97 | 2,01% | 300,00 |
| 04.04.2024 | 34,53 | 34,96 | 34,28 | 34,28 | -1,01% | - |
| 03.04.2024 | 34,52 | 34,63 | 34,13 | 34,63 | -0,06% | - |
| 02.04.2024 | 34,81 | 34,81 | 34,12 | 34,65 | -5,74% | - |
| 28.03.2024 | 35,98 | 37,55 | 35,91 | 36,76 | 2,11% | 80,00 |
| 27.03.2024 | 34,70 | 36,00 | 34,70 | 36,00 | 3,90% | 100,00 |
| 26.03.2024 | 34,84 | 35,30 | 34,65 | 34,65 | -0,35% | - |
| 25.03.2024 | 35,03 | 35,32 | 34,77 | 34,77 | -0,97% | - |
| 22.03.2024 | 35,80 | 36,00 | 34,23 | 35,11 | -1,79% | 350,00 |
| 21.03.2024 | 34,63 | 36,44 | 34,63 | 35,75 | 3,62% | 100,00 |
| 20.03.2024 | 33,44 | 34,86 | 33,37 | 34,50 | 3,11% | 25,00 |
| 19.03.2024 | 33,46 | 33,76 | 32,65 | 33,46 | -0,21% | 100,00 |
| 18.03.2024 | 33,72 | 34,06 | 32,63 | 33,53 | 1,51% | 63,00 |
| 15.03.2024 | 33,54 | 33,54 | 33,03 | 33,03 | -1,67% | - |
| 14.03.2024 | 32,65 | 34,42 | 32,65 | 33,59 | 3,13% | 215,00 |
| 13.03.2024 | 32,79 | 33,14 | 32,57 | 32,57 | -0,58% | - |
| 12.03.2024 | 32,65 | 32,80 | 32,64 | 32,76 | 0,18% | 80,00 |
| 11.03.2024 | 33,30 | 33,31 | 32,70 | 32,70 | -2,33% | - |
| 08.03.2024 | 32,70 | 33,98 | 32,70 | 33,48 | 1,00% | 365,00 |
| 07.03.2024 | 32,19 | 33,54 | 32,19 | 33,15 | 2,28% | - |
| 06.03.2024 | 30,27 | 32,72 | 30,27 | 32,41 | 7,11% | 275,00 |
| 05.03.2024 | 32,49 | 32,66 | 30,26 | 30,26 | -7,23% | 351,00 |
| 04.03.2024 | 32,99 | 34,19 | 32,21 | 32,62 | -0,52% | 1.453,00 |
| 01.03.2024 | 32,30 | 33,04 | 32,30 | 32,79 | 1,77% | 100,00 |
| 29.02.2024 | 32,01 | 32,86 | 32,01 | 32,22 | 2,58% | 830,00 |
| 28.02.2024 | 30,49 | 32,18 | 30,49 | 31,41 | 3,09% | 12.638,00 |
| 27.02.2024 | 30,38 | 31,38 | 30,38 | 30,47 | -0,33% | 16.132,00 |
| 26.02.2024 | 29,50 | 30,60 | 29,50 | 30,57 | 3,91% | - |
| 23.02.2024 | 30,31 | 30,31 | 29,30 | 29,42 | -3,13% | - |
| 22.02.2024 | 30,45 | 30,82 | 29,76 | 30,37 | 0,73% | 70,00 |
| 21.02.2024 | 33,19 | 33,19 | 30,15 | 30,15 | -9,57% | - |
| 20.02.2024 | 34,31 | 34,31 | 32,85 | 33,34 | -5,28% | - |
| 19.02.2024 | 34,34 | 35,20 | 34,32 | 35,20 | 2,27% | 1.210,00 |
| 16.02.2024 | 35,18 | 35,27 | 34,29 | 34,42 | -1,04% | 72,00 |
| 15.02.2024 | 31,51 | 34,86 | 31,51 | 34,78 | 13,00% | 217,00 |
| 14.02.2024 | 29,48 | 30,87 | 29,48 | 30,78 | 4,91% | 28,00 |
| 13.02.2024 | 31,21 | 31,22 | 29,34 | 29,34 | -6,14% | - |
| 12.02.2024 | 30,65 | 31,77 | 30,65 | 31,26 | 1,99% | 30,00 |
| 09.02.2024 | 30,15 | 30,93 | 30,15 | 30,65 | 1,93% | - |
| 08.02.2024 | 29,78 | 30,30 | 29,78 | 30,07 | 1,14% | - |
| 07.02.2024 | 29,90 | 29,95 | 29,51 | 29,73 | -0,47% | 30,00 |
| 06.02.2024 | 29,18 | 29,87 | 29,18 | 29,87 | 2,22% | - |
| 05.02.2024 | 30,50 | 30,50 | 29,04 | 29,22 | -3,50% | 150,00 |
| 02.02.2024 | 30,36 | 30,36 | 29,60 | 30,28 | 0,90% | - |
| 01.02.2024 | 30,14 | 30,14 | 29,74 | 30,01 | -0,27% | 400,00 |
| 31.01.2024 | 30,92 | 30,93 | 30,09 | 30,09 | -3,87% | 300,00 |
| 30.01.2024 | 32,38 | 32,67 | 31,30 | 31,30 | -3,16% | 1.730,00 |
| 29.01.2024 | 30,97 | 32,32 | 30,97 | 32,32 | 4,46% | 62,00 |
| 26.01.2024 | 31,00 | 31,46 | 30,76 | 30,94 | -0,19% | 2.512,00 |
| 25.01.2024 | 30,94 | 31,65 | 30,92 | 31,00 | 0,00% | 1.851,00 |
| 24.01.2024 | 31,50 | 31,50 | 30,90 | 31,00 | -1,21% | - |
| 23.01.2024 | 30,85 | 31,38 | 30,85 | 31,38 | 1,59% | - |
| 22.01.2024 | 29,56 | 30,89 | 29,56 | 30,89 | 4,82% | - |
| 19.01.2024 | 29,53 | 29,53 | 29,12 | 29,47 | 0,20% | - |
| 18.01.2024 | 29,77 | 29,77 | 29,08 | 29,41 | -1,47% | - |
| 17.01.2024 | 29,96 | 29,96 | 29,34 | 29,85 | -0,76% | - |
| 16.01.2024 | 30,59 | 30,60 | 29,87 | 30,08 | -1,83% | 60,00 |
| 15.01.2024 | 30,57 | 30,65 | 30,52 | 30,64 | -0,23% | - |
| 12.01.2024 | 31,33 | 31,35 | 30,67 | 30,71 | -2,07% | 15,00 |
| 11.01.2024 | 31,06 | 32,06 | 31,05 | 31,36 | 0,97% | 100,00 |
| 10.01.2024 | 30,71 | 31,06 | 30,71 | 31,06 | 0,39% | - |
| 09.01.2024 | 31,40 | 31,50 | 30,94 | 30,94 | -2,15% | - |
| 08.01.2024 | 30,32 | 31,62 | 30,32 | 31,62 | 3,88% | - |
| 05.01.2024 | 30,88 | 30,88 | 30,39 | 30,44 | -1,74% | - |
| 04.01.2024 | 30,20 | 31,19 | 30,10 | 30,98 | 2,35% | - |
| 03.01.2024 | 31,90 | 31,90 | 30,27 | 30,27 | -5,41% | - |
| 02.01.2024 | 33,98 | 33,98 | 32,00 | 32,00 | -8,52% | 90,00 |
| 29.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | 0,34% | 81,00 |
| 28.12.2023 | 34,98 | 35,40 | 34,71 | 34,86 | -0,43% | - |
| 27.12.2023 | 35,80 | 35,80 | 34,86 | 35,01 | -2,61% | 13,00 |
| 22.12.2023 | 36,13 | 36,13 | 35,70 | 35,95 | -0,42% | - |
| 21.12.2023 | 34,66 | 36,10 | 34,65 | 36,10 | 3,97% | - |
| 20.12.2023 | 35,53 | 36,10 | 34,72 | 34,72 | -2,25% | - |
| 19.12.2023 | 35,17 | 35,82 | 35,17 | 35,52 | 0,62% | - |
| 18.12.2023 | 34,98 | 35,30 | 34,49 | 35,30 | 0,74% | - |
| 15.12.2023 | 33,91 | 35,25 | 33,91 | 35,04 | 3,39% | - |
| 14.12.2023 | 33,77 | 34,94 | 33,73 | 33,89 | 0,77% | - |
| 13.12.2023 | 33,06 | 33,63 | 31,96 | 33,63 | 1,75% | - |
| 12.12.2023 | 33,87 | 33,88 | 33,05 | 33,05 | -2,33% | - |
| 11.12.2023 | 33,70 | 34,37 | 33,50 | 33,84 | 0,06% | - |
| 08.12.2023 | 33,37 | 33,82 | 33,02 | 33,82 | 1,14% | 16,00 |