28,915€
-17,63%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,25 | 34,43 | 26,52 | 28,93 | -17,59% | 3.206,00 |
| 30.04.2024 | 35,85 | 35,88 | 35,11 | 35,11 | -1,82% | 983,00 |
| 29.04.2024 | 35,16 | 35,95 | 35,12 | 35,76 | 1,94% | 711,00 |
| 26.04.2024 | 34,14 | 35,69 | 33,78 | 35,08 | 3,93% | 767,00 |
| 25.04.2024 | 33,79 | 33,93 | 32,80 | 33,75 | -1,55% | 586,00 |
| 24.04.2024 | 34,45 | 34,87 | 34,09 | 34,28 | 0,54% | 153,00 |
| 23.04.2024 | 32,92 | 34,63 | 32,80 | 34,10 | 3,71% | 568,00 |
| 22.04.2024 | 32,58 | 33,29 | 32,13 | 32,88 | 1,34% | 1.036,00 |
| 19.04.2024 | 32,44 | 32,87 | 32,00 | 32,44 | -0,93% | 766,00 |
| 18.04.2024 | 33,30 | 33,91 | 32,20 | 32,75 | -1,52% | 1.320,00 |
| 17.04.2024 | 34,36 | 35,38 | 33,23 | 33,25 | -3,27% | 1.809,00 |
| 16.04.2024 | 35,73 | 35,75 | 34,21 | 34,38 | -3,31% | 1.985,00 |
| 15.04.2024 | 36,27 | 36,50 | 35,35 | 35,55 | -1,65% | 262,00 |
| 12.04.2024 | 37,02 | 37,17 | 35,74 | 36,15 | -2,30% | 255,00 |
| 11.04.2024 | 36,68 | 37,23 | 35,91 | 37,00 | 0,91% | 35,00 |
| 10.04.2024 | 37,91 | 38,04 | 35,91 | 36,66 | -3,04% | 1.406,00 |
| 09.04.2024 | 36,71 | 38,77 | 36,50 | 37,81 | 3,14% | 688,00 |
| 08.04.2024 | 35,09 | 36,72 | 34,95 | 36,66 | 4,41% | 593,00 |
| 05.04.2024 | 34,47 | 35,16 | 34,28 | 35,11 | 2,11% | 574,00 |
| 04.04.2024 | 34,70 | 35,53 | 33,94 | 34,39 | -0,88% | 874,00 |
| 03.04.2024 | 34,69 | 35,03 | 34,25 | 34,69 | -0,20% | 240,00 |
| 02.04.2024 | 35,39 | 35,39 | 33,56 | 34,76 | -6,10% | 1.092,00 |
| 28.03.2024 | 36,24 | 37,83 | 36,11 | 37,02 | 2,12% | 1.779,00 |
| 27.03.2024 | 34,95 | 36,28 | 34,75 | 36,25 | 3,96% | 513,00 |
| 26.03.2024 | 35,05 | 35,55 | 34,73 | 34,87 | -0,06% | 962,00 |
| 25.03.2024 | 35,05 | 35,53 | 34,74 | 34,89 | -1,25% | 851,00 |
| 22.03.2024 | 36,06 | 36,19 | 34,13 | 35,33 | -1,68% | 1.097,00 |
| 21.03.2024 | 34,85 | 36,88 | 34,85 | 35,94 | 3,57% | 2.172,00 |
| 20.03.2024 | 33,64 | 35,25 | 33,32 | 34,70 | 3,38% | 60,00 |
| 19.03.2024 | 33,68 | 33,98 | 32,50 | 33,56 | -0,33% | 205,00 |
| 18.03.2024 | 33,51 | 34,25 | 32,18 | 33,67 | 1,42% | 1.035,00 |
| 15.03.2024 | 33,75 | 34,49 | 33,15 | 33,20 | -1,79% | 618,00 |
| 14.03.2024 | 32,88 | 34,65 | 32,66 | 33,81 | 3,11% | 2.500,00 |
| 13.03.2024 | 33,19 | 33,61 | 32,10 | 32,79 | -0,56% | 1.860,00 |
| 12.03.2024 | 32,92 | 33,36 | 32,31 | 32,97 | 0,17% | 2.077,00 |
| 11.03.2024 | 33,46 | 34,09 | 32,86 | 32,92 | -1,67% | 1.033,00 |
| 08.03.2024 | 33,32 | 34,58 | 32,80 | 33,48 | 0,25% | 5.586,00 |
| 07.03.2024 | 32,38 | 33,81 | 32,27 | 33,39 | 2,64% | 1.504,00 |
| 06.03.2024 | 30,43 | 32,81 | 30,05 | 32,53 | 7,52% | 5.160,00 |
| 05.03.2024 | 32,64 | 32,98 | 29,93 | 30,26 | -7,60% | 6.115,00 |
| 04.03.2024 | 33,16 | 35,20 | 32,26 | 32,75 | -0,88% | 13.311,00 |
| 01.03.2024 | 32,45 | 33,49 | 32,16 | 33,04 | 2,18% | 3.288,00 |
| 29.02.2024 | 32,11 | 33,20 | 31,80 | 32,33 | 2,34% | 14.462,00 |
| 28.02.2024 | 30,62 | 32,25 | 30,61 | 31,59 | 3,25% | 28.685,00 |
| 27.02.2024 | 30,53 | 31,41 | 30,30 | 30,60 | 0,08% | 6.725,00 |
| 26.02.2024 | 29,65 | 30,94 | 29,20 | 30,57 | 3,57% | 6.045,00 |
| 23.02.2024 | 30,46 | 30,69 | 29,38 | 29,52 | -3,21% | 1.064,00 |
| 22.02.2024 | 30,61 | 31,57 | 29,73 | 30,50 | 1,11% | 861,00 |
| 21.02.2024 | 33,37 | 33,40 | 29,98 | 30,16 | -9,82% | 659,00 |
| 20.02.2024 | 34,50 | 34,67 | 32,90 | 33,45 | -3,37% | 1.993,00 |
| 19.02.2024 | 34,61 | 34,78 | 34,42 | 34,61 | 0,01% | 685,00 |
| 16.02.2024 | 35,01 | 35,49 | 33,98 | 34,61 | -0,82% | 1.692,00 |
| 15.02.2024 | 31,66 | 35,74 | 31,64 | 34,89 | 12,20% | 2.018,00 |
| 14.02.2024 | 29,62 | 31,18 | 29,55 | 31,10 | 5,05% | 969,00 |
| 13.02.2024 | 31,37 | 31,39 | 29,20 | 29,60 | -5,55% | 323,00 |
| 12.02.2024 | 30,79 | 32,08 | 30,76 | 31,34 | 1,60% | 397,00 |
| 09.02.2024 | 30,29 | 31,17 | 30,29 | 30,85 | 1,93% | 1.022,00 |
| 08.02.2024 | 29,94 | 30,51 | 29,70 | 30,26 | 1,19% | 492,00 |
| 07.02.2024 | 30,22 | 30,27 | 29,45 | 29,91 | -0,50% | 809,00 |
| 06.02.2024 | 29,32 | 30,11 | 29,12 | 30,06 | 2,26% | 268,00 |
| 05.02.2024 | 30,33 | 30,73 | 28,79 | 29,39 | -3,32% | 831,00 |
| 02.02.2024 | 30,52 | 30,61 | 29,56 | 30,40 | 0,68% | 1.337,00 |
| 01.02.2024 | 30,28 | 30,79 | 29,84 | 30,20 | -0,08% | 434,00 |
| 31.01.2024 | 31,06 | 31,17 | 30,14 | 30,22 | -3,59% | 436,00 |
| 30.01.2024 | 32,72 | 32,72 | 31,27 | 31,35 | -3,61% | 957,00 |
| 29.01.2024 | 31,27 | 32,55 | 31,01 | 32,52 | 4,41% | 633,00 |
| 26.01.2024 | 31,07 | 31,77 | 30,83 | 31,15 | 0,02% | 4.616,00 |
| 25.01.2024 | 31,09 | 31,66 | 30,84 | 31,14 | 0,10% | 13.517,00 |
| 24.01.2024 | 31,65 | 32,02 | 30,95 | 31,11 | -1,27% | 63,00 |
| 23.01.2024 | 30,99 | 31,82 | 30,87 | 31,51 | 1,60% | 275,00 |
| 22.01.2024 | 29,71 | 31,38 | 29,62 | 31,02 | 4,87% | 224,00 |
| 19.01.2024 | 29,67 | 29,83 | 29,15 | 29,58 | -0,05% | 365,00 |
| 18.01.2024 | 29,91 | 30,44 | 29,19 | 29,59 | -1,28% | 309,00 |
| 17.01.2024 | 30,14 | 30,17 | 29,15 | 29,98 | -0,96% | 306,00 |
| 16.01.2024 | 30,72 | 30,88 | 29,89 | 30,27 | -1,69% | 186,00 |
| 15.01.2024 | 30,81 | 30,98 | 30,73 | 30,79 | -0,03% | 1,00 |
| 12.01.2024 | 31,49 | 32,10 | 30,67 | 30,80 | -2,22% | 100,00 |
| 11.01.2024 | 31,20 | 32,80 | 31,06 | 31,50 | 0,96% | 315,00 |
| 10.01.2024 | 30,86 | 31,40 | 30,49 | 31,20 | 0,87% | 95,00 |
| 09.01.2024 | 31,55 | 31,95 | 30,93 | 30,93 | -2,68% | - |
| 08.01.2024 | 30,31 | 31,93 | 30,31 | 31,78 | 3,92% | 92,00 |
| 05.01.2024 | 31,04 | 31,14 | 30,31 | 30,58 | -1,86% | 129,00 |
| 04.01.2024 | 30,36 | 31,96 | 30,09 | 31,16 | 2,69% | 518,00 |
| 03.01.2024 | 32,05 | 32,43 | 30,32 | 30,34 | -5,59% | 33,00 |
| 02.01.2024 | 34,15 | 34,37 | 31,99 | 32,14 | -8,32% | 321,00 |
| 29.12.2023 | 35,15 | 35,25 | 34,93 | 35,05 | -0,26% | 181,00 |
| 28.12.2023 | 35,18 | 35,65 | 34,63 | 35,14 | 0,07% | 130,00 |
| 27.12.2023 | 35,80 | 36,11 | 34,79 | 35,12 | -2,58% | 412,00 |
| 22.12.2023 | 36,30 | 36,69 | 35,60 | 36,05 | -0,72% | 67,00 |
| 21.12.2023 | 34,82 | 36,48 | 34,46 | 36,31 | 4,66% | 145,00 |
| 20.12.2023 | 35,70 | 36,37 | 34,67 | 34,69 | -2,34% | 225,00 |
| 19.12.2023 | 35,33 | 36,75 | 35,12 | 35,52 | 0,40% | 235,00 |
| 18.12.2023 | 35,33 | 35,54 | 34,48 | 35,38 | 0,61% | 14,00 |
| 15.12.2023 | 34,07 | 35,47 | 34,07 | 35,17 | 3,24% | 161,00 |
| 14.12.2023 | 33,95 | 35,55 | 33,64 | 34,06 | 0,78% | 202,00 |
| 13.12.2023 | 33,22 | 33,89 | 32,04 | 33,80 | 1,91% | 36,00 |
| 12.12.2023 | 34,04 | 34,40 | 33,12 | 33,16 | -2,47% | 111,00 |
| 11.12.2023 | 33,87 | 34,64 | 33,31 | 34,00 | 0,21% | - |
| 08.12.2023 | 33,54 | 34,15 | 33,06 | 33,93 | 1,16% | 180,00 |
| 07.12.2023 | 35,28 | 35,90 | 33,51 | 33,54 | -4,97% | 384,00 |