37,520$
-2,22%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 37,56 | 38,50 | 37,48 | 37,52 | -2,22% | 39.375,00 |
| 29.04.2024 | 37,77 | 38,53 | 37,57 | 38,37 | 2,16% | 412.602,00 |
| 26.04.2024 | 36,54 | 38,13 | 36,03 | 37,56 | 3,76% | 380.380,00 |
| 25.04.2024 | 35,87 | 36,41 | 35,06 | 36,20 | -1,25% | 510.502,00 |
| 24.04.2024 | 36,63 | 37,27 | 36,47 | 36,66 | 0,27% | 254.528,00 |
| 23.04.2024 | 35,02 | 37,09 | 34,78 | 36,56 | 4,22% | 338.308,00 |
| 22.04.2024 | 34,78 | 35,49 | 34,21 | 35,08 | 1,53% | 368.069,00 |
| 19.04.2024 | 34,65 | 35,20 | 34,03 | 34,55 | -0,95% | 496.218,00 |
| 18.04.2024 | 35,36 | 35,84 | 34,29 | 34,88 | -1,41% | 564.877,00 |
| 17.04.2024 | 36,58 | 37,92 | 35,35 | 35,38 | -3,10% | 475.036,00 |
| 16.04.2024 | 37,54 | 38,51 | 36,22 | 36,51 | -3,90% | 731.250,00 |
| 15.04.2024 | 38,46 | 38,62 | 37,55 | 37,99 | -1,25% | 947.564,00 |
| 12.04.2024 | 39,09 | 39,37 | 38,00 | 38,47 | -3,00% | 492.909,00 |
| 11.04.2024 | 39,75 | 39,95 | 38,46 | 39,66 | 0,71% | 416.322,00 |
| 10.04.2024 | 39,48 | 39,60 | 38,52 | 39,38 | -4,25% | 404.216,00 |
| 09.04.2024 | 40,32 | 42,18 | 40,18 | 41,13 | 3,16% | 379.592,00 |
| 08.04.2024 | 38,52 | 39,87 | 38,18 | 39,87 | 4,84% | 285.080,00 |
| 05.04.2024 | 37,11 | 38,11 | 37,02 | 38,03 | 2,04% | 321.518,00 |
| 04.04.2024 | 38,24 | 38,77 | 36,75 | 37,27 | -0,64% | 425.930,00 |
| 03.04.2024 | 37,12 | 37,71 | 36,90 | 37,51 | 0,05% | 299.340,00 |
| 02.04.2024 | 36,79 | 37,49 | 36,22 | 37,49 | -0,90% | 362.568,00 |
| 01.04.2024 | 39,17 | 39,50 | 37,34 | 37,83 | -5,31% | 362.993,00 |
| 28.03.2024 | 39,22 | 40,80 | 38,98 | 39,95 | 1,73% | 485.211,00 |
| 27.03.2024 | 38,15 | 39,27 | 37,51 | 39,27 | 4,03% | 421.142,00 |
| 26.03.2024 | 38,42 | 38,52 | 37,61 | 37,75 | -0,45% | 215.833,00 |
| 25.03.2024 | 38,17 | 38,52 | 37,62 | 37,92 | -0,65% | 280.939,00 |
| 22.03.2024 | 39,00 | 39,08 | 36,84 | 38,17 | -2,40% | 639.112,00 |
| 21.03.2024 | 38,50 | 40,14 | 38,01 | 39,11 | 3,17% | 1.251.738,00 |
| 20.03.2024 | 36,60 | 38,44 | 36,06 | 37,91 | 3,64% | 606.646,00 |
| 19.03.2024 | 36,00 | 36,89 | 35,20 | 36,58 | -0,16% | 659.885,00 |
| 18.03.2024 | 36,12 | 37,25 | 35,04 | 36,64 | 1,24% | 592.947,00 |
| 15.03.2024 | 36,29 | 37,48 | 36,10 | 36,19 | -1,71% | 962.131,00 |
| 14.03.2024 | 35,71 | 37,70 | 35,71 | 36,82 | 2,52% | 788.345,00 |
| 13.03.2024 | 36,72 | 36,79 | 35,63 | 35,92 | 0,97% | 505.307,00 |
| 12.03.2024 | 35,95 | 36,34 | 35,20 | 35,57 | -1,22% | 264.354,00 |
| 11.03.2024 | 36,47 | 37,15 | 35,90 | 36,01 | -1,69% | 278.090,00 |
| 08.03.2024 | 37,00 | 37,80 | 35,99 | 36,63 | 0,16% | 696.366,00 |
| 07.03.2024 | 35,40 | 36,91 | 35,20 | 36,57 | 3,16% | 593.032,00 |
| 06.03.2024 | 33,80 | 35,76 | 33,47 | 35,45 | 7,98% | 548.237,00 |
| 05.03.2024 | 34,82 | 34,99 | 32,27 | 32,83 | -7,86% | 523.598,00 |
| 04.03.2024 | 36,20 | 36,20 | 35,01 | 35,63 | -0,36% | 329.696,00 |
| 01.03.2024 | 35,00 | 36,20 | 34,69 | 35,76 | 2,49% | 432.966,00 |
| 29.02.2024 | 35,00 | 35,85 | 34,71 | 34,89 | 1,87% | 340.433,00 |
| 28.02.2024 | 33,22 | 34,85 | 33,22 | 34,25 | 3,19% | 547.579,00 |
| 27.02.2024 | 33,57 | 34,10 | 32,93 | 33,19 | 0,00% | 324.445,00 |
| 26.02.2024 | 31,75 | 33,50 | 31,63 | 33,19 | 3,88% | 471.968,00 |
| 23.02.2024 | 32,67 | 32,98 | 31,79 | 31,95 | -3,12% | 390.642,00 |
| 22.02.2024 | 33,43 | 33,93 | 32,23 | 32,98 | 1,20% | 620.171,00 |
| 21.02.2024 | 35,21 | 35,53 | 32,31 | 32,59 | -9,85% | 1.256.982,00 |
| 20.02.2024 | 36,44 | 36,69 | 35,62 | 36,15 | -2,90% | 509.273,00 |
| 16.02.2024 | 37,80 | 38,25 | 36,43 | 37,23 | -0,96% | 814.057,00 |
| 15.02.2024 | 35,65 | 38,50 | 35,19 | 37,59 | 12,65% | 913.593,00 |
| 14.02.2024 | 32,38 | 33,44 | 31,86 | 33,37 | 5,30% | 453.868,00 |
| 13.02.2024 | 32,08 | 32,59 | 31,26 | 31,69 | -6,27% | 731.074,00 |
| 12.02.2024 | 33,31 | 34,55 | 33,11 | 33,81 | 1,65% | 429.748,00 |
| 09.02.2024 | 33,05 | 33,65 | 32,78 | 33,26 | 1,77% | 359.203,00 |
| 08.02.2024 | 32,26 | 32,86 | 31,91 | 32,68 | 1,33% | 245.883,00 |
| 07.02.2024 | 32,60 | 32,60 | 31,72 | 32,25 | -0,40% | 283.082,00 |
| 06.02.2024 | 31,50 | 32,40 | 31,42 | 32,38 | 2,70% | 288.091,00 |
| 05.02.2024 | 32,29 | 32,30 | 30,87 | 31,53 | -3,81% | 393.650,00 |
| 02.02.2024 | 32,50 | 32,96 | 31,85 | 32,78 | -0,27% | 294.043,00 |
| 01.02.2024 | 32,87 | 33,40 | 32,32 | 32,87 | 0,74% | 216.152,00 |
| 31.01.2024 | 33,76 | 33,85 | 32,55 | 32,63 | -3,89% | 372.562,00 |
| 30.01.2024 | 34,89 | 34,99 | 33,92 | 33,95 | -3,62% | 221.050,00 |
| 29.01.2024 | 33,72 | 35,26 | 33,70 | 35,23 | 4,50% | 249.798,00 |
| 26.01.2024 | 34,05 | 34,50 | 33,64 | 33,71 | -0,22% | 290.087,00 |
| 25.01.2024 | 34,43 | 34,43 | 33,36 | 33,79 | -0,13% | 229.845,00 |
| 24.01.2024 | 34,75 | 34,85 | 33,74 | 33,83 | -1,05% | 230.933,00 |
| 23.01.2024 | 34,26 | 34,59 | 33,72 | 34,19 | 1,21% | 316.279,00 |
| 22.01.2024 | 32,27 | 34,19 | 32,25 | 33,78 | 4,87% | 374.211,00 |
| 19.01.2024 | 32,38 | 32,46 | 31,64 | 32,21 | 0,09% | 318.358,00 |
| 18.01.2024 | 32,76 | 33,00 | 31,69 | 32,18 | -1,08% | 277.619,00 |
| 17.01.2024 | 32,32 | 32,65 | 31,59 | 32,53 | -1,30% | 313.743,00 |
| 16.01.2024 | 33,18 | 33,36 | 32,47 | 32,96 | -2,22% | 308.035,00 |
| 12.01.2024 | 34,30 | 34,94 | 33,59 | 33,71 | -2,49% | 267.546,00 |
| 11.01.2024 | 35,29 | 35,84 | 34,00 | 34,57 | 1,20% | 375.028,00 |
| 10.01.2024 | 33,77 | 34,44 | 33,40 | 34,16 | 1,24% | 397.075,00 |
| 09.01.2024 | 34,12 | 34,98 | 33,73 | 33,74 | -2,68% | 404.298,00 |
| 08.01.2024 | 33,60 | 35,05 | 33,50 | 34,67 | 3,86% | 431.434,00 |
| 05.01.2024 | 33,55 | 34,16 | 33,15 | 33,38 | -1,79% | 467.200,00 |
| 04.01.2024 | 33,07 | 34,91 | 32,88 | 33,99 | 2,66% | 929.553,00 |
| 03.01.2024 | 34,38 | 34,74 | 33,07 | 33,11 | -5,86% | 423.752,00 |
| 02.01.2024 | 37,13 | 37,13 | 35,00 | 35,17 | -6,61% | 415.201,00 |
| 29.12.2023 | 38,66 | 38,98 | 37,55 | 37,66 | -3,11% | 288.333,00 |
| 28.12.2023 | 38,76 | 39,57 | 38,61 | 38,87 | -0,28% | 238.578,00 |
| 27.12.2023 | 39,79 | 40,00 | 38,64 | 38,98 | -1,74% | 265.730,00 |
| 26.12.2023 | 39,54 | 39,81 | 39,27 | 39,67 | 0,03% | 191.204,00 |
| 22.12.2023 | 40,18 | 40,53 | 39,22 | 39,66 | -0,92% | 308.235,00 |
| 21.12.2023 | 38,40 | 40,15 | 37,80 | 40,03 | 5,48% | 733.261,00 |
| 20.12.2023 | 38,94 | 39,90 | 37,90 | 37,95 | -2,77% | 445.290,00 |
| 19.12.2023 | 39,15 | 40,40 | 38,91 | 39,03 | 1,01% | 460.210,00 |
| 18.12.2023 | 38,30 | 38,81 | 37,64 | 38,64 | 0,84% | 506.159,00 |
| 15.12.2023 | 37,71 | 38,77 | 37,31 | 38,32 | 2,46% | 1.306.165,00 |
| 14.12.2023 | 37,51 | 39,09 | 37,07 | 37,40 | 1,49% | 583.320,00 |
| 13.12.2023 | 35,78 | 36,89 | 34,54 | 36,85 | 2,93% | 662.973,00 |
| 12.12.2023 | 36,61 | 36,61 | 35,70 | 35,80 | -2,21% | 459.532,00 |
| 11.12.2023 | 36,10 | 37,27 | 35,64 | 36,61 | 0,19% | 358.462,00 |
| 08.12.2023 | 35,79 | 36,70 | 35,38 | 36,54 | 0,94% | 289.999,00 |
| 07.12.2023 | 37,82 | 37,88 | 36,18 | 36,20 | -4,79% | 304.026,00 |
| 06.12.2023 | 38,48 | 39,00 | 37,75 | 38,02 | -1,04% | 341.439,00 |