29,705€
2,50%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,72 | 30,19 | 28,72 | 29,70 | 2,48% | - |
| 02.05.2024 | 35,10 | 35,10 | 26,52 | 28,98 | -17,42% | - |
| 30.04.2024 | 35,80 | 35,88 | 35,03 | 35,10 | -1,97% | - |
| 29.04.2024 | 35,11 | 35,93 | 35,01 | 35,80 | 2,05% | - |
| 26.04.2024 | 33,96 | 35,69 | 33,78 | 35,08 | 4,03% | - |
| 25.04.2024 | 34,23 | 34,23 | 32,80 | 33,72 | -1,66% | 404,00 |
| 24.04.2024 | 34,19 | 34,87 | 34,13 | 34,29 | 0,56% | - |
| 23.04.2024 | 32,95 | 34,63 | 32,80 | 34,10 | 3,51% | - |
| 22.04.2024 | 32,53 | 33,29 | 32,17 | 32,95 | 1,56% | 100,00 |
| 19.04.2024 | 32,75 | 32,87 | 32,00 | 32,44 | -0,80% | - |
| 18.04.2024 | 33,16 | 33,91 | 32,20 | 32,70 | -1,40% | - |
| 17.04.2024 | 34,37 | 35,43 | 33,05 | 33,17 | -3,59% | 25,00 |
| 16.04.2024 | 36,00 | 36,05 | 34,20 | 34,40 | -3,26% | - |
| 15.04.2024 | 35,95 | 36,49 | 35,35 | 35,56 | -1,71% | 1.303,00 |
| 12.04.2024 | 36,98 | 37,17 | 35,74 | 36,18 | -2,30% | 20,00 |
| 11.04.2024 | 36,59 | 37,23 | 35,91 | 37,03 | 0,98% | - |
| 10.04.2024 | 37,87 | 38,03 | 35,91 | 36,67 | -3,02% | 100,00 |
| 09.04.2024 | 36,65 | 38,78 | 36,59 | 37,81 | 3,05% | 469,00 |
| 08.04.2024 | 35,10 | 36,72 | 34,95 | 36,69 | 4,53% | 50,00 |
| 05.04.2024 | 34,42 | 35,16 | 34,28 | 35,10 | 2,06% | - |
| 04.04.2024 | 34,63 | 35,48 | 33,94 | 34,39 | -0,86% | - |
| 03.04.2024 | 34,82 | 34,87 | 34,25 | 34,69 | -0,23% | - |
| 02.04.2024 | 35,29 | 37,02 | 33,77 | 34,77 | -6,13% | - |
| 28.03.2024 | 36,27 | 37,78 | 35,90 | 37,04 | 2,24% | 303,00 |
| 27.03.2024 | 35,17 | 36,27 | 34,75 | 36,23 | 3,93% | - |
| 26.03.2024 | 34,90 | 35,54 | 34,66 | 34,86 | -0,11% | - |
| 25.03.2024 | 35,49 | 35,63 | 34,74 | 34,90 | -1,16% | 30,00 |
| 22.03.2024 | 35,97 | 36,39 | 34,13 | 35,31 | -1,81% | - |
| 21.03.2024 | 34,71 | 36,90 | 34,71 | 35,96 | 3,81% | - |
| 20.03.2024 | 33,67 | 35,25 | 33,32 | 34,64 | 3,13% | - |
| 19.03.2024 | 33,72 | 33,98 | 32,50 | 33,59 | -0,21% | - |
| 18.03.2024 | 33,04 | 34,25 | 32,18 | 33,66 | 1,54% | - |
| 15.03.2024 | 33,83 | 34,49 | 33,15 | 33,15 | -1,89% | - |
| 14.03.2024 | 32,78 | 34,65 | 32,66 | 33,79 | 3,08% | 443,00 |
| 13.03.2024 | 32,56 | 33,61 | 32,10 | 32,78 | 0,77% | 150,00 |
| 12.03.2024 | 32,88 | 33,66 | 32,31 | 32,53 | -1,15% | - |
| 11.03.2024 | 33,34 | 33,90 | 32,86 | 32,91 | -1,70% | - |
| 08.03.2024 | 32,38 | 34,50 | 32,38 | 33,48 | 0,27% | 192,00 |
| 07.03.2024 | 32,53 | 33,73 | 32,29 | 33,39 | 2,74% | 458,00 |
| 06.03.2024 | 30,54 | 32,81 | 30,18 | 32,50 | 7,40% | 16,00 |
| 05.03.2024 | 32,78 | 32,94 | 29,93 | 30,26 | -7,73% | 630,00 |
| 04.03.2024 | 33,21 | 34,77 | 32,26 | 32,80 | -0,65% | 1.115,00 |
| 01.03.2024 | 32,25 | 33,39 | 31,91 | 33,01 | 2,13% | 105,00 |
| 29.02.2024 | 31,59 | 33,11 | 31,41 | 32,32 | 2,34% | 1.605,00 |
| 28.02.2024 | 30,62 | 32,21 | 30,61 | 31,58 | 3,12% | 1.298,00 |
| 27.02.2024 | 30,59 | 31,40 | 30,32 | 30,63 | -0,02% | 495,00 |
| 26.02.2024 | 29,53 | 30,86 | 29,19 | 30,63 | 3,57% | 840,00 |
| 23.02.2024 | 30,47 | 30,68 | 29,39 | 29,58 | -3,03% | - |
| 22.02.2024 | 30,15 | 31,45 | 29,80 | 30,50 | 1,03% | 200,00 |
| 21.02.2024 | 33,40 | 33,40 | 29,98 | 30,19 | -9,77% | 470,00 |
| 20.02.2024 | 34,68 | 34,68 | 32,91 | 33,46 | -3,52% | 30,00 |
| 19.02.2024 | 34,32 | 34,87 | 34,32 | 34,68 | 0,14% | - |
| 16.02.2024 | 34,81 | 35,49 | 33,98 | 34,63 | -0,80% | - |
| 15.02.2024 | 31,63 | 35,63 | 31,12 | 34,91 | 10,63% | 541,00 |
| 14.02.2024 | 29,44 | 31,56 | 29,36 | 31,56 | 6,53% | - |
| 13.02.2024 | 31,29 | 31,41 | 29,20 | 29,62 | -5,58% | - |
| 12.02.2024 | 30,91 | 32,08 | 30,76 | 31,37 | 1,65% | - |
| 09.02.2024 | 30,30 | 31,17 | 30,29 | 30,86 | 2,08% | - |
| 08.02.2024 | 30,04 | 30,51 | 29,73 | 30,23 | 0,95% | - |
| 07.02.2024 | 30,01 | 30,27 | 29,45 | 29,95 | -0,35% | - |
| 06.02.2024 | 29,42 | 30,12 | 29,12 | 30,05 | 2,45% | - |
| 05.02.2024 | 30,14 | 30,68 | 28,80 | 29,33 | -3,55% | - |
| 02.02.2024 | 30,23 | 30,60 | 29,56 | 30,41 | 0,80% | 40,00 |
| 01.02.2024 | 30,16 | 30,79 | 29,84 | 30,17 | 0,13% | 70,00 |
| 31.01.2024 | 31,25 | 31,26 | 30,12 | 30,13 | -3,80% | - |
| 30.01.2024 | 32,62 | 32,62 | 31,29 | 31,32 | -3,69% | 206,00 |
| 29.01.2024 | 31,03 | 32,55 | 31,03 | 32,52 | 4,62% | 80,00 |
| 26.01.2024 | 31,12 | 31,67 | 30,83 | 31,09 | -0,19% | 343,00 |
| 25.01.2024 | 30,98 | 31,66 | 30,84 | 31,15 | 0,11% | 406,00 |
| 24.01.2024 | 31,67 | 32,02 | 30,96 | 31,11 | -1,32% | - |
| 23.01.2024 | 31,07 | 31,82 | 30,92 | 31,53 | 1,60% | - |
| 22.01.2024 | 29,56 | 31,38 | 29,56 | 31,03 | 4,83% | - |
| 19.01.2024 | 29,46 | 29,83 | 29,15 | 29,60 | 0,14% | - |
| 18.01.2024 | 29,92 | 30,37 | 29,19 | 29,56 | -1,40% | - |
| 17.01.2024 | 30,33 | 30,38 | 29,15 | 29,98 | -1,04% | - |
| 16.01.2024 | 30,79 | 30,88 | 29,89 | 30,30 | -1,61% | 50,00 |
| 15.01.2024 | 31,05 | 31,05 | 30,73 | 30,79 | 0,36% | - |
| 12.01.2024 | 31,53 | 32,10 | 30,67 | 30,68 | -2,66% | - |
| 11.01.2024 | 31,20 | 32,65 | 30,80 | 31,52 | 1,03% | - |
| 10.01.2024 | 30,88 | 31,40 | 30,49 | 31,20 | 0,58% | 100,00 |
| 09.01.2024 | 31,51 | 31,95 | 30,88 | 31,02 | -1,70% | 16,00 |
| 08.01.2024 | 30,51 | 31,93 | 30,39 | 31,56 | 3,12% | - |
| 05.01.2024 | 31,06 | 31,11 | 30,31 | 30,60 | -1,86% | - |
| 04.01.2024 | 30,32 | 31,95 | 30,10 | 31,18 | 2,73% | 15,00 |
| 03.01.2024 | 32,12 | 32,48 | 30,32 | 30,35 | -5,57% | 450,00 |
| 02.01.2024 | 35,16 | 35,16 | 31,99 | 32,14 | -8,58% | - |
| 29.12.2023 | 35,13 | 35,17 | 34,85 | 35,16 | 0,06% | 20,00 |
| 28.12.2023 | 35,12 | 35,62 | 34,90 | 35,14 | 0,10% | - |
| 27.12.2023 | 36,06 | 36,09 | 34,79 | 35,10 | -2,47% | - |
| 22.12.2023 | 36,28 | 36,70 | 35,61 | 35,99 | -0,96% | - |
| 21.12.2023 | 34,66 | 36,53 | 34,46 | 36,34 | 4,76% | - |
| 20.12.2023 | 35,59 | 36,37 | 34,67 | 34,69 | -2,34% | - |
| 19.12.2023 | 35,37 | 36,75 | 35,08 | 35,52 | 0,41% | - |
| 18.12.2023 | 35,23 | 35,54 | 34,48 | 35,38 | 0,54% | - |
| 15.12.2023 | 33,85 | 35,44 | 33,85 | 35,19 | 3,94% | - |
| 14.12.2023 | 33,89 | 35,51 | 33,64 | 33,85 | 0,18% | - |
| 13.12.2023 | 33,08 | 33,89 | 32,04 | 33,79 | 1,92% | 126,00 |
| 12.12.2023 | 34,03 | 34,39 | 33,12 | 33,16 | -2,44% | - |
| 11.12.2023 | 33,91 | 34,64 | 33,23 | 33,99 | 0,19% | - |
| 08.12.2023 | 33,48 | 34,11 | 33,06 | 33,92 | 1,16% | - |