Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 164,04 | 173,87 | 163,05 | 171,49 | 1,48% | - |
| 25.02.2021 | 180,58 | 181,62 | 165,03 | 168,98 | -7,78% | - |
| 24.02.2021 | 183,50 | 184,52 | 183,23 | 183,25 | 1,09% | - |
| 23.02.2021 | 185,69 | 189,47 | 177,25 | 181,27 | -3,55% | - |
| 22.02.2021 | 200,92 | 200,92 | 183,41 | 187,94 | -8,04% | - |
| 19.02.2021 | 199,05 | 211,55 | 199,05 | 204,36 | -5,74% | - |
| 18.02.2021 | 208,26 | 222,30 | 207,51 | 216,82 | 0,12% | - |
| 17.02.2021 | 219,65 | 221,11 | 210,16 | 216,57 | -2,47% | - |
| 16.02.2021 | 224,16 | 226,18 | 215,55 | 222,05 | -0,77% | - |
| 12.02.2021 | 217,21 | 224,97 | 215,88 | 223,77 | 3,08% | - |
| 11.02.2021 | 222,85 | 224,62 | 212,56 | 217,08 | -1,28% | - |
| 10.02.2021 | 218,99 | 225,16 | 212,81 | 219,90 | 0,21% | - |
| 09.02.2021 | 219,45 | 221,52 | 0,00 | 219,44 | 5,82% | - |
| 08.02.2021 | 218,61 | 218,76 | 206,08 | 207,37 | -8,31% | - |
| 05.02.2021 | 220,29 | 229,38 | 219,68 | 226,17 | 1,60% | - |
| 04.02.2021 | 223,86 | 223,86 | 222,13 | 222,61 | 7,93% | - |
| 03.02.2021 | 193,84 | 209,71 | 193,14 | 206,26 | 7,10% | - |
| 02.02.2021 | 190,40 | 198,80 | 189,60 | 192,59 | -8,48% | - |
| 01.02.2021 | 209,71 | 210,96 | 209,71 | 210,44 | -3,32% | - |
| 29.01.2021 | 223,10 | 224,45 | 0,00 | 217,67 | 0,82% | - |
| 28.01.2021 | 238,65 | 239,65 | 215,52 | 215,91 | -9,00% | - |
| 27.01.2021 | 243,60 | 248,00 | 230,94 | 237,25 | 11,22% | - |
| 26.01.2021 | 208,40 | 216,67 | 202,17 | 213,32 | 13,90% | - |
| 25.01.2021 | 210,25 | 211,44 | 179,95 | 187,28 | -8,75% | - |
| 22.01.2021 | 188,49 | 206,41 | 185,61 | 205,24 | 11,50% | - |
| 21.01.2021 | 178,86 | 184,93 | 177,41 | 184,08 | 1,02% | - |
| 20.01.2021 | 188,10 | 188,88 | 181,30 | 182,22 | -0,03% | - |
| 19.01.2021 | 174,85 | 186,60 | 174,84 | 182,27 | 7,55% | - |
| 15.01.2021 | 169,61 | 169,61 | 169,48 | 169,48 | -1,13% | - |
| 14.01.2021 | 174,35 | 174,35 | 171,42 | 171,42 | 5,55% | - |
| 13.01.2021 | 153,08 | 165,73 | 152,77 | 162,40 | 9,48% | - |
| 12.01.2021 | 145,70 | 148,84 | 143,07 | 148,34 | 0,27% | - |
| 11.01.2021 | 151,27 | 153,60 | 147,30 | 147,93 | -2,51% | - |
| 08.01.2021 | 148,63 | 153,90 | 147,44 | 151,74 | 3,73% | - |
| 07.01.2021 | 142,40 | 147,69 | 141,96 | 146,29 | 5,56% | - |
| 06.01.2021 | 141,84 | 146,47 | 137,66 | 138,59 | -7,66% | - |
| 05.01.2021 | 149,55 | 151,27 | 148,30 | 150,09 | 4,00% | - |
| 04.01.2021 | 148,78 | 150,06 | 142,41 | 144,32 | -10,95% | - |
| 31.12.2020 | 157,05 | 162,47 | 155,75 | 162,05 | 0,64% | - |
| 30.12.2020 | 159,77 | 163,61 | 157,10 | 161,02 | 4,87% | - |
| 29.12.2020 | 156,72 | 160,85 | 152,40 | 153,55 | 1,52% | - |
| 28.12.2020 | 153,72 | 154,95 | 150,77 | 151,25 | -5,46% | - |
| 24.12.2020 | 159,44 | 162,76 | 156,50 | 159,98 | 1,45% | - |
| 23.12.2020 | 156,41 | 159,02 | 154,98 | 157,70 | -1,32% | - |
| 22.12.2020 | 166,20 | 172,58 | 157,53 | 159,80 | 0,92% | - |
| 21.12.2020 | 151,30 | 159,23 | 150,29 | 158,35 | 1,32% | - |
| 18.12.2020 | 154,95 | 159,14 | 151,44 | 156,27 | -1,04% | - |
| 17.12.2020 | 151,18 | 157,91 | 148,60 | 157,91 | 6,97% | - |
| 16.12.2020 | 140,94 | 148,66 | 138,11 | 147,62 | 2,59% | - |
| 15.12.2020 | 143,12 | 145,72 | 140,12 | 143,90 | 0,52% | - |
| 14.12.2020 | 143,82 | 145,23 | 138,53 | 143,16 | -6,33% | - |
| 11.12.2020 | 153,63 | 153,63 | 146,01 | 152,83 | 0,55% | - |
| 10.12.2020 | 150,20 | 156,50 | 148,57 | 151,99 | 45,13% | - |
| 09.12.2020 | 144,49 | 149,15 | 104,72 | 104,72 | -31,97% | - |
| 08.12.2020 | 157,93 | 159,83 | 150,43 | 153,94 | 36,29% | - |
| 07.12.2020 | 158,44 | 160,58 | 112,95 | 112,95 | -27,37% | - |
| 04.12.2020 | 151,47 | 155,52 | 149,75 | 155,52 | 24,81% | - |
| 03.12.2020 | 141,29 | 148,76 | 124,60 | 124,60 | -10,98% | - |
| 02.12.2020 | 133,12 | 139,97 | 130,98 | 139,97 | 1,27% | - |
| 01.12.2020 | 137,84 | 146,73 | 131,82 | 138,21 | -2,54% | - |
| 30.11.2020 | 139,49 | 144,37 | 137,55 | 141,81 | -29,69% | - |
| 27.11.2020 | 196,06 | 204,25 | 179,27 | 201,70 | 14,83% | - |
| 25.11.2020 | 140,84 | 176,49 | 140,49 | 175,65 | 31,73% | - |
| 24.11.2020 | 129,35 | 133,65 | 125,73 | 133,34 | -2,88% | - |
| 23.11.2020 | 131,85 | 138,81 | 131,85 | 137,30 | 9,66% | - |
| 20.11.2020 | 125,06 | 129,30 | 122,83 | 125,21 | 5,30% | - |
| 19.11.2020 | 118,64 | 123,06 | 117,12 | 118,91 | 7,38% | - |
| 18.11.2020 | 110,23 | 118,25 | 109,83 | 110,74 | 3,34% | - |
| 17.11.2020 | 105,43 | 109,65 | 105,06 | 107,16 | 2,02% | - |
| 16.11.2020 | 103,08 | 106,05 | 102,38 | 105,04 | 6,07% | - |
| 13.11.2020 | 98,04 | 100,09 | 96,01 | 99,02 | 5,04% | - |
| 12.11.2020 | 90,35 | 96,17 | 89,66 | 94,27 | 4,25% | - |
| 11.11.2020 | 95,95 | 96,56 | 88,73 | 90,43 | -6,40% | - |
| 10.11.2020 | 95,50 | 97,28 | 92,34 | 96,61 | -0,90% | - |
| 09.11.2020 | 94,08 | 98,66 | 93,83 | 97,49 | 7,63% | - |
| 06.11.2020 | 86,95 | 93,57 | 86,05 | 90,58 | 20,71% | - |
| 05.11.2020 | 73,46 | 76,53 | 73,21 | 75,04 | 6,15% | - |
| 04.11.2020 | 68,83 | 71,05 | 0,00 | 70,69 | 4,76% | - |
| 03.11.2020 | 67,30 | 68,18 | 66,28 | 67,48 | 4,79% | - |
| 02.11.2020 | 63,72 | 65,09 | 63,16 | 64,40 | 2,18% | - |
| 30.10.2020 | 64,70 | 65,66 | 62,27 | 63,02 | -3,87% | - |
| 29.10.2020 | 65,41 | 66,29 | 63,73 | 65,56 | 1,12% | - |
| 28.10.2020 | 65,41 | 66,25 | 64,08 | 64,83 | -5,09% | - |
| 27.10.2020 | 70,64 | 71,07 | 66,63 | 68,31 | -3,56% | - |
| 26.10.2020 | 74,60 | 75,09 | 70,13 | 70,83 | -9,45% | - |
| 23.10.2020 | 77,77 | 78,74 | 77,00 | 78,23 | -1,12% | - |
| 22.10.2020 | 79,08 | 80,06 | 75,95 | 79,11 | -1,01% | - |
| 21.10.2020 | 83,11 | 83,29 | 79,65 | 79,92 | -1,78% | - |
| 20.10.2020 | 83,23 | 83,60 | 81,37 | 81,37 | -3,28% | - |
| 19.10.2020 | 82,73 | 84,13 | 81,96 | 84,13 | 4,00% | - |
| 16.10.2020 | 81,36 | 83,34 | 80,89 | 80,89 | 1,02% | - |
| 15.10.2020 | 81,50 | 81,74 | 78,92 | 80,08 | -6,06% | - |
| 14.10.2020 | 81,49 | 85,24 | 79,86 | 85,24 | 4,48% | - |
| 13.10.2020 | 81,58 | 81,59 | 81,58 | 81,59 | 7,00% | - |
| 12.10.2020 | 0,00 | 77,44 | 0,00 | 76,25 | -0,94% | - |
| 09.10.2020 | 76,22 | 78,30 | 75,50 | 76,98 | 5,16% | - |
| 08.10.2020 | 75,21 | 75,21 | 72,74 | 73,20 | -0,83% | - |
| 07.10.2020 | 71,78 | 75,11 | 71,78 | 73,81 | 5,27% | - |
| 06.10.2020 | 68,52 | 71,23 | 68,18 | 70,12 | 3,65% | - |
| 05.10.2020 | 0,00 | 67,83 | 0,00 | 67,65 | 2,69% | - |