Echtzeit-Aktienkurs Apptio
Bid:
Ask:
Aktienkurse zur Apptio Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.01.2019 | 37,97 | 37,97 | 37,97 | 37,97 | 0,00% | - |
10.01.2019 | 37,97 | 37,97 | 37,97 | 37,97 | -0,03% | - |
09.01.2019 | 37,97 | 37,98 | 37,97 | 37,98 | -0,03% | 38.187,00 |
08.01.2019 | 37,97 | 38,02 | 37,97 | 37,99 | 0,05% | 69.398,00 |
07.01.2019 | 37,96 | 37,98 | 37,95 | 37,97 | 0,08% | 26.936,00 |
04.01.2019 | 37,99 | 37,99 | 37,90 | 37,94 | 0,01% | 93.644,00 |
03.01.2019 | 37,96 | 37,96 | 37,91 | 37,94 | -0,07% | 60.019,00 |
02.01.2019 | 37,95 | 37,96 | 37,94 | 37,96 | 0,00% | 154.891,00 |
31.12.2018 | 37,92 | 37,96 | 37,92 | 37,96 | 0,03% | 44.039,00 |
28.12.2018 | 37,91 | 37,95 | 37,89 | 37,95 | 0,03% | 100.865,00 |
27.12.2018 | 37,93 | 37,94 | 37,78 | 37,94 | 0,05% | 111.876,00 |
26.12.2018 | 37,90 | 37,99 | 37,85 | 37,92 | 0,13% | 81.244,00 |
24.12.2018 | 37,90 | 37,99 | 37,81 | 37,87 | -0,05% | 72.148,00 |
21.12.2018 | 37,83 | 37,95 | 37,73 | 37,89 | 0,22% | 175.305,00 |
20.12.2018 | 37,83 | 37,87 | 37,80 | 37,81 | -0,11% | 245.348,00 |
19.12.2018 | 37,87 | 37,89 | 37,83 | 37,85 | 0,04% | 89.805,00 |
18.12.2018 | 37,85 | 37,89 | 37,83 | 37,83 | 0,05% | 107.899,00 |
17.12.2018 | 37,88 | 37,88 | 37,77 | 37,81 | -0,08% | 188.390,00 |
14.12.2018 | 37,85 | 37,89 | 37,83 | 37,84 | 0,01% | 113.881,00 |
13.12.2018 | 37,90 | 37,90 | 37,83 | 37,84 | -0,01% | 286.635,00 |
12.12.2018 | 37,85 | 37,94 | 37,84 | 37,84 | -0,08% | 195.539,00 |
11.12.2018 | 37,83 | 37,88 | 37,83 | 37,87 | 0,04% | 119.001,00 |
10.12.2018 | 37,81 | 37,93 | 37,80 | 37,86 | -0,47% | 370.656,00 |
07.12.2018 | 38,04 | 38,13 | 37,96 | 38,04 | -0,47% | 62.420,00 |
06.12.2018 | 37,71 | 38,38 | 37,71 | 38,22 | 0,94% | 114.752,00 |
04.12.2018 | 38,05 | 38,05 | 37,70 | 37,86 | -0,50% | 134.469,00 |
03.12.2018 | 38,18 | 38,18 | 38,01 | 38,05 | -0,13% | 89.357,00 |
30.11.2018 | 38,05 | 38,22 | 37,96 | 38,10 | 0,22% | 177.537,00 |
29.11.2018 | 38,08 | 38,09 | 37,96 | 38,02 | -0,28% | 147.965,00 |
28.11.2018 | 37,94 | 38,14 | 37,92 | 38,12 | 0,63% | 241.447,00 |
27.11.2018 | 38,04 | 38,08 | 37,84 | 37,88 | -0,42% | 260.044,00 |
26.11.2018 | 38,10 | 38,11 | 37,93 | 38,04 | 0,11% | 235.797,00 |
23.11.2018 | 37,79 | 38,17 | 37,79 | 38,00 | 0,45% | 129.481,00 |
21.11.2018 | 37,66 | 37,86 | 37,66 | 37,83 | 0,56% | 250.442,00 |
20.11.2018 | 37,64 | 37,73 | 37,61 | 37,62 | -0,21% | 519.586,00 |
19.11.2018 | 37,69 | 37,80 | 37,66 | 37,70 | -0,03% | 574.406,00 |
16.11.2018 | 37,72 | 37,79 | 37,65 | 37,71 | 0,00% | 270.536,00 |
15.11.2018 | 37,78 | 37,84 | 37,70 | 37,71 | -0,13% | 435.170,00 |
14.11.2018 | 37,79 | 37,82 | 37,76 | 37,76 | 0,03% | 374.473,00 |
13.11.2018 | 37,63 | 38,10 | 37,63 | 37,75 | 0,29% | 717.321,00 |
12.11.2018 | 37,77 | 37,80 | 37,60 | 37,64 | 51,50% | 982.170,00 |
09.11.2018 | 25,47 | 25,47 | 24,52 | 24,85 | -3,40% | 22.572,00 |
08.11.2018 | 26,65 | 26,65 | 25,70 | 25,72 | -3,49% | 40.530,00 |
07.11.2018 | 25,06 | 26,72 | 25,06 | 26,65 | 7,03% | 45.288,00 |
06.11.2018 | 24,90 | 25,47 | 24,70 | 24,90 | -0,12% | 20.527,00 |
05.11.2018 | 25,72 | 25,72 | 24,50 | 24,93 | -3,33% | 19.422,00 |
02.11.2018 | 25,34 | 25,95 | 25,00 | 25,79 | 0,82% | 21.402,00 |
01.11.2018 | 25,49 | 25,60 | 25,05 | 25,58 | -1,20% | 30.726,00 |
31.10.2018 | 25,77 | 26,45 | 25,46 | 25,89 | 4,52% | 46.899,00 |
30.10.2018 | 23,00 | 24,87 | 22,89 | 24,77 | -9,89% | 128.836,00 |
29.10.2018 | 27,98 | 28,60 | 27,21 | 27,49 | 0,11% | 35.257,00 |
26.10.2018 | 27,60 | 28,46 | 27,11 | 27,46 | -4,15% | 26.034,00 |
25.10.2018 | 28,01 | 29,32 | 27,61 | 28,65 | 4,11% | 35.083,00 |
24.10.2018 | 28,50 | 29,16 | 27,52 | 27,52 | -3,10% | 25.364,00 |
23.10.2018 | 27,80 | 28,54 | 27,42 | 28,40 | -0,53% | 14.702,00 |
22.10.2018 | 28,54 | 28,91 | 28,12 | 28,55 | 0,63% | 23.072,00 |
19.10.2018 | 29,89 | 29,89 | 28,37 | 28,37 | -5,12% | 12.349,00 |
18.10.2018 | 30,95 | 30,95 | 29,58 | 29,90 | -4,72% | 15.780,00 |
17.10.2018 | 31,47 | 31,47 | 30,92 | 31,38 | -0,66% | 8.049,00 |
16.10.2018 | 30,49 | 31,74 | 30,49 | 31,59 | 4,26% | 7.561,00 |
15.10.2018 | 30,37 | 30,37 | 29,75 | 30,30 | -0,59% | 8.036,00 |
12.10.2018 | 30,72 | 30,87 | 30,05 | 30,48 | 3,29% | 35.721,00 |
11.10.2018 | 29,63 | 31,02 | 29,44 | 29,51 | -1,01% | 26.014,00 |
10.10.2018 | 31,31 | 31,34 | 29,66 | 29,81 | -6,05% | 54.196,00 |
09.10.2018 | 33,25 | 33,35 | 31,65 | 31,73 | -3,00% | 26.988,00 |
08.10.2018 | 33,79 | 33,79 | 32,02 | 32,71 | -4,69% | 36.578,00 |
05.10.2018 | 34,41 | 34,80 | 33,81 | 34,32 | -0,69% | 14.797,00 |
04.10.2018 | 35,13 | 35,13 | 34,09 | 34,56 | -1,40% | 29.247,00 |
03.10.2018 | 35,55 | 35,64 | 35,05 | 35,05 | -1,23% | 11.642,00 |
02.10.2018 | 36,20 | 36,61 | 35,23 | 35,49 | -2,49% | 33.528,00 |
01.10.2018 | 37,28 | 37,28 | 36,25 | 36,39 | -1,52% | 8.431,00 |
28.09.2018 | 36,81 | 37,04 | 36,02 | 36,95 | -0,89% | 30.118,00 |
27.09.2018 | 38,02 | 38,07 | 36,66 | 37,28 | -0,98% | 20.510,00 |
26.09.2018 | 37,85 | 38,25 | 37,37 | 37,65 | -1,57% | 15.338,00 |
25.09.2018 | 38,09 | 38,52 | 37,81 | 38,25 | 0,82% | 25.740,00 |
24.09.2018 | 37,32 | 38,23 | 36,93 | 37,94 | 0,03% | 17.557,00 |
21.09.2018 | 39,25 | 39,47 | 37,89 | 37,93 | -3,02% | 15.107,00 |
20.09.2018 | 39,41 | 39,41 | 38,66 | 39,11 | 0,28% | 36.026,00 |
19.09.2018 | 39,70 | 39,70 | 38,83 | 39,00 | -1,52% | 33.333,00 |
18.09.2018 | 40,17 | 40,36 | 39,24 | 39,60 | 0,35% | 24.623,00 |
17.09.2018 | 40,45 | 40,45 | 39,34 | 39,46 | -4,29% | 40.695,00 |
14.09.2018 | 40,52 | 41,34 | 40,16 | 41,23 | 2,79% | 21.380,00 |
13.09.2018 | 40,30 | 40,99 | 39,86 | 40,11 | 1,29% | 35.577,00 |
12.09.2018 | 40,38 | 40,38 | 39,03 | 39,60 | -1,88% | 20.011,00 |
11.09.2018 | 39,51 | 40,44 | 39,51 | 40,36 | 2,15% | 19.098,00 |
10.09.2018 | 39,18 | 39,65 | 38,36 | 39,51 | 1,86% | 17.887,00 |
07.09.2018 | 37,94 | 39,26 | 37,94 | 38,79 | 1,44% | 20.020,00 |
06.09.2018 | 38,17 | 38,24 | 37,61 | 38,24 | 0,79% | 19.968,00 |
05.09.2018 | 38,58 | 38,58 | 36,44 | 37,94 | -2,47% | 31.041,00 |
04.09.2018 | 38,37 | 38,92 | 38,23 | 38,90 | 0,23% | 17.991,00 |
31.08.2018 | 38,27 | 39,55 | 38,27 | 38,81 | 0,39% | 33.346,00 |
30.08.2018 | 38,36 | 39,00 | 38,24 | 38,66 | 1,20% | 20.849,00 |
29.08.2018 | 37,55 | 38,32 | 37,35 | 38,20 | 2,32% | 21.785,00 |
28.08.2018 | 38,34 | 38,42 | 37,19 | 37,34 | -1,78% | 15.839,00 |
27.08.2018 | 37,98 | 38,20 | 37,60 | 38,01 | 0,61% | 33.884,00 |
24.08.2018 | 36,97 | 37,94 | 36,86 | 37,78 | 3,06% | 67.149,00 |
23.08.2018 | 36,48 | 36,92 | 36,20 | 36,66 | 0,30% | 28.835,00 |
22.08.2018 | 35,90 | 36,65 | 35,82 | 36,55 | 1,98% | 22.964,00 |
21.08.2018 | 36,02 | 36,19 | 35,72 | 35,84 | 0,76% | 19.199,00 |
20.08.2018 | 35,46 | 35,87 | 35,16 | 35,57 | 0,28% | 25.062,00 |