34,555€
-2,85%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,40 | 34,95 | 34,36 | 34,55 | -1,50% | - |
| 30.04.2024 | 35,86 | 35,95 | 35,05 | 35,07 | -2,05% | - |
| 29.04.2024 | 35,16 | 35,99 | 35,13 | 35,81 | 1,96% | - |
| 26.04.2024 | 34,00 | 35,75 | 33,91 | 35,12 | 4,14% | - |
| 25.04.2024 | 33,93 | 34,59 | 32,76 | 33,72 | -1,58% | - |
| 24.04.2024 | 34,43 | 34,93 | 34,08 | 34,26 | 0,25% | - |
| 23.04.2024 | 32,94 | 34,68 | 32,80 | 34,18 | 3,72% | - |
| 22.04.2024 | 32,59 | 33,32 | 32,10 | 32,95 | 1,53% | - |
| 19.04.2024 | 32,44 | 32,99 | 32,00 | 32,46 | -0,99% | 60,00 |
| 18.04.2024 | 33,29 | 33,79 | 32,20 | 32,78 | -1,19% | - |
| 17.04.2024 | 34,35 | 35,52 | 33,16 | 33,18 | -3,52% | - |
| 16.04.2024 | 35,75 | 36,15 | 34,12 | 34,39 | -3,90% | 40,00 |
| 15.04.2024 | 36,32 | 36,54 | 35,35 | 35,78 | -1,12% | - |
| 12.04.2024 | 36,97 | 37,17 | 35,74 | 36,19 | -1,78% | - |
| 11.04.2024 | 36,68 | 37,23 | 35,91 | 36,84 | 0,48% | - |
| 10.04.2024 | 37,91 | 38,03 | 35,89 | 36,67 | -3,19% | - |
| 09.04.2024 | 36,72 | 38,83 | 36,56 | 37,88 | 3,22% | - |
| 08.04.2024 | 35,10 | 36,70 | 35,01 | 36,70 | 4,53% | - |
| 05.04.2024 | 34,49 | 35,23 | 34,24 | 35,11 | 2,03% | 501,00 |
| 04.04.2024 | 34,70 | 35,50 | 33,90 | 34,41 | -0,66% | 51,00 |
| 03.04.2024 | 34,69 | 35,03 | 34,24 | 34,64 | -0,43% | 100,00 |
| 02.04.2024 | 35,28 | 35,33 | 33,77 | 34,79 | -5,83% | 2,00 |
| 28.03.2024 | 36,24 | 37,78 | 36,07 | 36,94 | 4,00% | - |
| 27.03.2024 | 34,94 | 36,26 | 34,77 | 35,52 | 2,04% | - |
| 26.03.2024 | 35,11 | 35,62 | 34,67 | 34,81 | 0,39% | 278,00 |
| 25.03.2024 | 35,25 | 35,58 | 34,67 | 34,68 | -1,76% | - |
| 22.03.2024 | 36,04 | 36,25 | 34,11 | 35,30 | -0,52% | 1.120,00 |
| 21.03.2024 | 34,89 | 37,02 | 34,86 | 35,48 | 1,36% | - |
| 20.03.2024 | 33,63 | 35,32 | 33,27 | 35,01 | 4,90% | 250,00 |
| 19.03.2024 | 33,68 | 33,98 | 32,51 | 33,37 | -0,64% | - |
| 18.03.2024 | 33,41 | 34,24 | 32,18 | 33,59 | 0,30% | 255,00 |
| 15.03.2024 | 33,75 | 34,57 | 33,08 | 33,49 | -0,83% | - |
| 14.03.2024 | 32,86 | 34,65 | 32,65 | 33,77 | 3,24% | 590,00 |
| 13.03.2024 | 32,82 | 33,64 | 32,35 | 32,71 | -0,37% | - |
| 12.03.2024 | 33,10 | 33,67 | 32,13 | 32,83 | 0,02% | 1.721,00 |
| 11.03.2024 | 33,42 | 33,90 | 32,82 | 32,82 | -2,03% | - |
| 08.03.2024 | 33,30 | 34,50 | 32,90 | 33,50 | 0,24% | 175,00 |
| 07.03.2024 | 32,37 | 33,72 | 32,22 | 33,42 | 2,70% | - |
| 06.03.2024 | 30,42 | 32,81 | 30,18 | 32,54 | 7,55% | - |
| 05.03.2024 | 32,64 | 32,98 | 29,81 | 30,26 | -7,77% | 3.000,00 |
| 04.03.2024 | 32,89 | 34,50 | 32,26 | 32,81 | -0,70% | 5.700,00 |
| 01.03.2024 | 32,30 | 33,42 | 32,04 | 33,04 | 2,31% | 375,00 |
| 29.02.2024 | 32,01 | 33,11 | 31,71 | 32,29 | 2,04% | 970,00 |
| 28.02.2024 | 30,63 | 32,20 | 30,59 | 31,65 | 3,11% | 540,00 |
| 27.02.2024 | 30,53 | 31,42 | 30,36 | 30,69 | 0,36% | 265,00 |
| 26.02.2024 | 29,60 | 30,88 | 29,20 | 30,58 | 3,50% | 1.001,00 |
| 23.02.2024 | 30,46 | 30,56 | 29,41 | 29,55 | -3,00% | 500,00 |
| 22.02.2024 | 30,55 | 31,50 | 29,83 | 30,46 | 0,99% | 10,00 |
| 21.02.2024 | 33,36 | 33,39 | 30,00 | 30,16 | -9,88% | - |
| 20.02.2024 | 34,39 | 34,49 | 32,96 | 33,47 | -2,28% | 2.708,00 |
| 19.02.2024 | 34,56 | 34,66 | 34,23 | 34,25 | -0,90% | - |
| 16.02.2024 | 35,01 | 35,47 | 33,96 | 34,56 | -1,12% | 1.015,00 |
| 15.02.2024 | 31,57 | 35,67 | 31,32 | 34,95 | 12,24% | 114,00 |
| 14.02.2024 | 29,62 | 31,21 | 29,62 | 31,14 | 5,06% | - |
| 13.02.2024 | 31,37 | 31,38 | 29,24 | 29,64 | -5,61% | - |
| 12.02.2024 | 30,80 | 32,10 | 30,78 | 31,40 | 1,67% | 210,00 |
| 09.02.2024 | 30,30 | 31,18 | 30,30 | 30,88 | 1,85% | 80,00 |
| 08.02.2024 | 29,93 | 30,53 | 29,71 | 30,32 | 1,17% | - |
| 07.02.2024 | 30,06 | 30,24 | 29,49 | 29,97 | -0,51% | 50,00 |
| 06.02.2024 | 29,32 | 30,13 | 29,12 | 30,13 | 2,57% | - |
| 05.02.2024 | 30,36 | 30,68 | 28,82 | 29,37 | -3,47% | 20,00 |
| 02.02.2024 | 30,46 | 30,58 | 29,58 | 30,43 | 0,70% | - |
| 01.02.2024 | 30,29 | 30,79 | 29,84 | 30,22 | 0,03% | 13,00 |
| 31.01.2024 | 31,20 | 31,64 | 30,14 | 30,21 | -3,54% | 222,00 |
| 30.01.2024 | 32,55 | 32,56 | 31,31 | 31,32 | -3,69% | 20,00 |
| 29.01.2024 | 31,12 | 32,52 | 31,07 | 32,52 | 4,57% | 100,00 |
| 26.01.2024 | 31,04 | 31,67 | 30,90 | 31,10 | -0,13% | - |
| 25.01.2024 | 31,21 | 31,85 | 30,84 | 31,14 | 0,18% | 635,00 |
| 24.01.2024 | 31,65 | 32,02 | 30,96 | 31,08 | -1,43% | - |
| 23.01.2024 | 31,00 | 31,82 | 30,92 | 31,53 | 1,61% | 3,00 |
| 22.01.2024 | 29,71 | 31,38 | 29,66 | 31,03 | 4,88% | 150,00 |
| 19.01.2024 | 29,67 | 29,83 | 29,15 | 29,59 | -0,08% | - |
| 18.01.2024 | 29,91 | 30,37 | 29,19 | 29,61 | -0,97% | - |
| 17.01.2024 | 30,14 | 30,22 | 29,18 | 29,90 | -1,25% | - |
| 16.01.2024 | 30,73 | 30,88 | 29,89 | 30,28 | -1,64% | - |
| 15.01.2024 | 30,82 | 30,85 | 30,67 | 30,79 | 0,02% | - |
| 12.01.2024 | 31,52 | 31,80 | 30,67 | 30,78 | -2,38% | - |
| 11.01.2024 | 31,21 | 32,65 | 31,07 | 31,53 | 1,25% | - |
| 10.01.2024 | 30,86 | 31,39 | 30,43 | 31,14 | 0,86% | - |
| 09.01.2024 | 31,55 | 31,96 | 30,88 | 30,88 | -2,48% | - |
| 08.01.2024 | 30,47 | 31,99 | 30,39 | 31,66 | 3,62% | - |
| 05.01.2024 | 31,03 | 31,11 | 30,31 | 30,56 | -1,67% | - |
| 04.01.2024 | 30,35 | 32,03 | 30,09 | 31,08 | 2,39% | - |
| 03.01.2024 | 31,97 | 32,08 | 30,34 | 30,35 | -5,57% | - |
| 02.01.2024 | 34,43 | 34,43 | 32,00 | 32,14 | -8,30% | - |
| 29.12.2023 | 35,15 | 35,16 | 34,96 | 35,05 | 0,21% | - |
| 28.12.2023 | 35,15 | 35,54 | 34,80 | 34,98 | -0,38% | - |
| 27.12.2023 | 35,96 | 36,09 | 34,74 | 35,11 | -2,43% | - |
| 22.12.2023 | 36,30 | 36,69 | 35,56 | 35,99 | -1,13% | - |
| 21.12.2023 | 34,85 | 36,48 | 34,44 | 36,40 | 4,98% | - |
| 20.12.2023 | 35,70 | 36,42 | 34,67 | 34,67 | -2,53% | - |
| 19.12.2023 | 35,33 | 36,75 | 35,22 | 35,57 | 0,62% | - |
| 18.12.2023 | 35,21 | 35,52 | 34,48 | 35,35 | 0,54% | - |
| 15.12.2023 | 34,08 | 35,49 | 34,02 | 35,16 | 3,47% | - |
| 14.12.2023 | 33,92 | 35,55 | 33,64 | 33,98 | 0,32% | - |
| 13.12.2023 | 33,06 | 33,87 | 32,05 | 33,87 | 2,14% | - |
| 12.12.2023 | 34,05 | 34,34 | 33,13 | 33,16 | -2,47% | - |
| 11.12.2023 | 33,86 | 34,62 | 33,36 | 34,00 | 0,24% | - |
| 08.12.2023 | 33,54 | 34,14 | 33,00 | 33,92 | 1,06% | - |
| 07.12.2023 | 35,30 | 35,54 | 33,52 | 33,57 | -4,98% | - |