63,730$
0,58%
Echtzeit-Aktienkurs Anaplan
Bid:
Ask:
Aktienkurse zur Anaplan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2022 | 63,70 | 63,75 | 63,66 | 63,73 | 0,58% | 8.356.048,00 |
| 17.06.2022 | 63,37 | 63,58 | 63,25 | 63,36 | 0,03% | 4.921.571,00 |
| 16.06.2022 | 63,35 | 63,38 | 63,25 | 63,34 | 0,00% | 2.565.675,00 |
| 15.06.2022 | 63,25 | 63,44 | 63,20 | 63,34 | 0,22% | 2.344.112,00 |
| 14.06.2022 | 63,16 | 63,27 | 63,16 | 63,20 | 0,24% | 2.551.538,00 |
| 13.06.2022 | 62,83 | 63,22 | 62,80 | 63,05 | -0,41% | 3.585.835,00 |
| 10.06.2022 | 63,35 | 63,43 | 63,20 | 63,31 | 0,17% | 1.765.718,00 |
| 09.06.2022 | 63,30 | 63,39 | 63,20 | 63,20 | -0,28% | 2.089.511,00 |
| 08.06.2022 | 63,29 | 63,38 | 63,22 | 63,38 | 0,19% | 2.845.902,00 |
| 07.06.2022 | 63,42 | 63,46 | 63,25 | 63,26 | -0,09% | 2.274.345,00 |
| 06.06.2022 | 63,05 | 63,39 | 63,05 | 63,32 | -3,77% | 7.030.989,00 |
| 03.06.2022 | 65,78 | 65,85 | 65,78 | 65,80 | 0,03% | 3.180.680,00 |
| 02.06.2022 | 65,60 | 65,81 | 65,60 | 65,78 | 0,27% | 2.748.057,00 |
| 01.06.2022 | 65,55 | 65,65 | 65,48 | 65,60 | 0,00% | 1.950.708,00 |
| 31.05.2022 | 65,55 | 65,65 | 65,49 | 65,60 | -0,15% | 2.661.116,00 |
| 27.05.2022 | 65,53 | 65,70 | 65,39 | 65,70 | 0,24% | 3.881.254,00 |
| 26.05.2022 | 65,17 | 65,54 | 65,06 | 65,54 | 0,71% | 3.488.340,00 |
| 25.05.2022 | 64,85 | 65,30 | 64,85 | 65,08 | 0,22% | 2.540.096,00 |
| 24.05.2022 | 64,81 | 65,09 | 64,76 | 64,94 | 0,05% | 4.280.804,00 |
| 23.05.2022 | 64,90 | 65,10 | 64,76 | 64,91 | -0,15% | 3.467.143,00 |
| 20.05.2022 | 64,80 | 65,06 | 64,72 | 65,01 | 0,51% | 4.427.557,00 |
| 19.05.2022 | 64,45 | 64,80 | 64,23 | 64,68 | 0,28% | 2.961.151,00 |
| 18.05.2022 | 64,95 | 65,05 | 64,45 | 64,50 | -0,77% | 3.132.768,00 |
| 17.05.2022 | 64,71 | 65,12 | 64,50 | 65,00 | 0,78% | 4.072.076,00 |
| 16.05.2022 | 64,20 | 64,73 | 64,06 | 64,50 | 0,53% | 4.440.800,00 |
| 13.05.2022 | 64,30 | 64,47 | 63,72 | 64,16 | 0,05% | 5.322.415,00 |
| 12.05.2022 | 64,35 | 64,55 | 63,49 | 64,13 | -0,50% | 8.788.223,00 |
| 11.05.2022 | 64,63 | 64,95 | 64,42 | 64,45 | -0,52% | 6.950.106,00 |
| 10.05.2022 | 65,15 | 65,23 | 64,59 | 64,79 | -0,54% | 5.598.695,00 |
| 09.05.2022 | 65,25 | 65,43 | 64,97 | 65,14 | -0,38% | 8.907.267,00 |
| 06.05.2022 | 65,50 | 65,57 | 65,35 | 65,39 | -0,32% | 6.306.804,00 |
| 05.05.2022 | 65,56 | 65,65 | 65,49 | 65,60 | -0,09% | 4.766.511,00 |
| 04.05.2022 | 65,45 | 65,86 | 65,42 | 65,66 | 0,46% | 7.363.867,00 |
| 03.05.2022 | 65,25 | 65,44 | 65,24 | 65,36 | 0,43% | 5.856.643,00 |
| 02.05.2022 | 64,97 | 65,11 | 64,90 | 65,08 | 0,14% | 5.179.750,00 |
| 29.04.2022 | 65,01 | 65,05 | 64,90 | 64,99 | 0,06% | 4.608.137,00 |
| 28.04.2022 | 65,09 | 65,13 | 64,93 | 64,95 | 0,03% | 4.613.300,00 |
| 27.04.2022 | 65,09 | 65,16 | 64,93 | 64,93 | -0,06% | 6.573.917,00 |
| 26.04.2022 | 65,20 | 65,25 | 64,97 | 64,97 | -0,41% | 7.188.715,00 |
| 25.04.2022 | 65,18 | 65,32 | 65,14 | 65,24 | 0,14% | 5.653.494,00 |
| 22.04.2022 | 65,16 | 65,28 | 65,12 | 65,15 | 0,18% | 6.565.408,00 |
| 21.04.2022 | 65,35 | 65,46 | 64,95 | 65,03 | -0,35% | 6.634.628,00 |
| 20.04.2022 | 65,28 | 65,40 | 65,24 | 65,26 | -0,05% | 4.760.757,00 |
| 19.04.2022 | 65,27 | 65,44 | 65,19 | 65,29 | 0,08% | 5.582.095,00 |
| 18.04.2022 | 65,25 | 65,32 | 65,19 | 65,24 | 0,02% | 5.928.637,00 |
| 14.04.2022 | 65,32 | 65,34 | 65,22 | 65,23 | -0,11% | 6.213.772,00 |
| 13.04.2022 | 65,25 | 65,39 | 65,22 | 65,30 | 0,18% | 6.081.162,00 |
| 12.04.2022 | 65,27 | 65,36 | 65,18 | 65,18 | -0,08% | 6.946.349,00 |
| 11.04.2022 | 65,17 | 65,34 | 65,15 | 65,23 | 0,11% | 6.679.647,00 |
| 08.04.2022 | 65,17 | 65,25 | 65,10 | 65,16 | -0,09% | 4.458.360,00 |
| 07.04.2022 | 65,19 | 65,35 | 65,13 | 65,22 | 0,12% | 8.900.549,00 |
| 06.04.2022 | 65,20 | 65,26 | 65,07 | 65,14 | -0,23% | 7.623.130,00 |
| 05.04.2022 | 65,30 | 65,38 | 65,14 | 65,29 | -0,06% | 10.708.806,00 |
| 04.04.2022 | 65,15 | 65,38 | 65,14 | 65,33 | 0,18% | 9.897.931,00 |
| 01.04.2022 | 65,06 | 65,26 | 65,06 | 65,21 | 0,25% | 9.195.806,00 |
| 31.03.2022 | 65,15 | 65,17 | 64,97 | 65,05 | -0,23% | 9.905.566,00 |
| 30.03.2022 | 65,06 | 65,21 | 64,94 | 65,20 | 0,17% | 10.739.191,00 |
| 29.03.2022 | 65,10 | 65,25 | 65,00 | 65,09 | 0,05% | 16.821.152,00 |
| 28.03.2022 | 64,86 | 65,18 | 64,86 | 65,06 | 0,18% | 16.445.652,00 |
| 25.03.2022 | 64,85 | 65,17 | 64,79 | 64,94 | 0,25% | 13.999.685,00 |
| 24.03.2022 | 64,64 | 64,96 | 64,63 | 64,78 | 0,09% | 14.547.683,00 |
| 23.03.2022 | 64,43 | 64,75 | 64,43 | 64,72 | 0,57% | 22.292.674,00 |
| 22.03.2022 | 64,56 | 64,72 | 64,31 | 64,35 | -0,39% | 48.740.659,00 |
| 21.03.2022 | 64,68 | 64,85 | 64,47 | 64,60 | 27,69% | 80.833.207,00 |
| 18.03.2022 | 47,82 | 51,00 | 47,10 | 50,59 | 7,57% | 4.015.626,00 |
| 17.03.2022 | 44,97 | 47,03 | 44,75 | 47,03 | 4,30% | 1.978.001,00 |
| 16.03.2022 | 43,41 | 45,74 | 42,79 | 45,09 | 5,72% | 2.647.342,00 |
| 15.03.2022 | 42,34 | 43,27 | 41,85 | 42,65 | -0,79% | 4.255.165,00 |
| 14.03.2022 | 45,93 | 46,28 | 42,83 | 42,99 | -6,95% | 1.987.810,00 |
| 11.03.2022 | 48,39 | 48,50 | 45,05 | 46,20 | -3,91% | 2.958.642,00 |
| 10.03.2022 | 47,31 | 48,12 | 46,69 | 48,08 | -0,29% | 3.097.453,00 |
| 09.03.2022 | 45,77 | 48,35 | 45,37 | 48,22 | 7,59% | 6.393.108,00 |
| 08.03.2022 | 44,34 | 46,08 | 43,90 | 44,82 | -0,29% | 3.986.138,00 |
| 07.03.2022 | 49,00 | 49,34 | 44,95 | 44,95 | -8,43% | 2.662.849,00 |
| 04.03.2022 | 48,75 | 50,08 | 48,16 | 49,09 | 0,18% | 4.172.113,00 |
| 03.03.2022 | 53,95 | 54,02 | 48,67 | 49,00 | 4,99% | 7.374.354,00 |
| 02.03.2022 | 46,02 | 47,34 | 44,25 | 46,67 | 2,62% | 6.004.151,00 |
| 01.03.2022 | 47,67 | 48,19 | 45,21 | 45,48 | -3,99% | 3.116.038,00 |
| 28.02.2022 | 48,17 | 49,39 | 46,74 | 47,37 | -2,35% | 4.530.519,00 |
| 25.02.2022 | 46,59 | 48,66 | 46,22 | 48,51 | 4,03% | 4.080.031,00 |
| 24.02.2022 | 40,44 | 47,24 | 40,20 | 46,63 | 11,05% | 6.858.148,00 |
| 23.02.2022 | 45,06 | 45,06 | 41,80 | 41,99 | -6,50% | 3.770.095,00 |
| 22.02.2022 | 43,86 | 45,83 | 43,65 | 44,91 | 0,29% | 2.460.547,00 |
| 18.02.2022 | 46,58 | 47,22 | 44,60 | 44,78 | -4,17% | 2.326.365,00 |
| 17.02.2022 | 47,72 | 48,42 | 46,26 | 46,73 | -3,37% | 2.068.960,00 |
| 16.02.2022 | 46,81 | 48,79 | 46,40 | 48,36 | 1,43% | 2.115.878,00 |
| 15.02.2022 | 46,78 | 48,15 | 46,28 | 47,68 | 3,56% | 3.919.309,00 |
| 14.02.2022 | 46,05 | 47,50 | 45,57 | 46,04 | -0,73% | 1.384.530,00 |
| 11.02.2022 | 46,53 | 48,25 | 45,69 | 46,38 | 0,52% | 2.136.950,00 |
| 10.02.2022 | 46,12 | 47,59 | 45,71 | 46,14 | -2,16% | 3.099.305,00 |
| 09.02.2022 | 46,93 | 47,82 | 46,27 | 47,16 | 1,40% | 2.149.828,00 |
| 08.02.2022 | 45,76 | 46,65 | 45,44 | 46,51 | 0,41% | 1.650.828,00 |
| 07.02.2022 | 46,38 | 48,08 | 45,72 | 46,32 | 0,22% | 1.919.465,00 |
| 04.02.2022 | 45,21 | 46,53 | 44,44 | 46,22 | 3,33% | 2.177.404,00 |
| 03.02.2022 | 44,80 | 45,58 | 43,99 | 44,73 | -2,46% | 1.952.448,00 |
| 02.02.2022 | 47,69 | 47,90 | 45,49 | 45,86 | -3,59% | 2.299.410,00 |
| 01.02.2022 | 48,36 | 48,51 | 46,23 | 47,57 | -1,47% | 1.780.233,00 |
| 31.01.2022 | 45,47 | 48,29 | 45,26 | 48,28 | 6,65% | 5.274.490,00 |
| 28.01.2022 | 44,07 | 45,29 | 42,91 | 45,27 | 3,47% | 2.285.600,00 |
| 27.01.2022 | 43,63 | 45,70 | 43,48 | 43,75 | 1,13% | 1.930.865,00 |