29,695€
0,12%
Echtzeit-Aktienkurs Appian Corp.
Bid:
Ask:
Aktienkurse zur Appian Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,30 | 30,20 | 29,02 | 29,45 | -0,71% | 1.047,00 |
| 02.05.2024 | 34,43 | 34,43 | 26,75 | 29,66 | -15,67% | 3.206,00 |
| 30.04.2024 | 35,64 | 35,64 | 35,14 | 35,17 | -2,17% | 983,00 |
| 29.04.2024 | 35,33 | 35,95 | 35,17 | 35,95 | 2,95% | 711,00 |
| 26.04.2024 | 34,29 | 35,54 | 33,84 | 34,92 | 3,25% | 767,00 |
| 25.04.2024 | 33,63 | 33,88 | 33,63 | 33,82 | -1,83% | 586,00 |
| 24.04.2024 | 34,31 | 34,65 | 34,31 | 34,45 | 0,09% | 153,00 |
| 23.04.2024 | 33,95 | 34,42 | 33,95 | 34,42 | 4,62% | 568,00 |
| 22.04.2024 | 32,40 | 33,00 | 32,13 | 32,90 | 2,17% | 1.036,00 |
| 19.04.2024 | 32,35 | 32,70 | 32,20 | 32,20 | -2,87% | 766,00 |
| 18.04.2024 | 33,37 | 33,37 | 32,35 | 33,15 | -1,43% | 1.320,00 |
| 17.04.2024 | 34,21 | 35,18 | 33,63 | 33,63 | -4,73% | 1.809,00 |
| 16.04.2024 | 35,56 | 35,58 | 34,23 | 35,30 | -1,78% | 1.985,00 |
| 15.04.2024 | 36,10 | 36,29 | 35,94 | 35,94 | -1,43% | 262,00 |
| 12.04.2024 | 36,84 | 36,92 | 36,46 | 36,46 | -0,38% | 255,00 |
| 11.04.2024 | 36,79 | 36,79 | 36,60 | 36,60 | 0,74% | 35,00 |
| 10.04.2024 | 37,74 | 37,74 | 35,97 | 36,33 | -4,22% | 1.406,00 |
| 09.04.2024 | 36,50 | 38,55 | 36,50 | 37,93 | 3,92% | 688,00 |
| 08.04.2024 | 35,27 | 36,50 | 34,95 | 36,50 | 4,76% | 593,00 |
| 05.04.2024 | 34,30 | 34,99 | 34,30 | 34,84 | 1,60% | 574,00 |
| 04.04.2024 | 34,54 | 35,53 | 34,29 | 34,29 | 0,09% | 874,00 |
| 03.04.2024 | 34,54 | 34,88 | 34,26 | 34,26 | 2,09% | 240,00 |
| 02.04.2024 | 35,39 | 35,39 | 33,56 | 33,56 | -9,54% | 1.092,00 |
| 28.03.2024 | 36,11 | 37,83 | 36,11 | 37,10 | 3,06% | 1.779,00 |
| 27.03.2024 | 34,75 | 36,00 | 34,75 | 36,00 | 2,59% | 578,00 |
| 26.03.2024 | 35,32 | 35,55 | 34,93 | 35,09 | -0,03% | 1.076,00 |
| 25.03.2024 | 35,05 | 35,10 | 34,75 | 35,10 | 1,59% | 851,00 |
| 22.03.2024 | 35,86 | 35,88 | 34,18 | 34,55 | -4,40% | 1.097,00 |
| 21.03.2024 | 35,25 | 36,65 | 35,11 | 36,14 | 4,88% | 2.172,00 |
| 20.03.2024 | 35,00 | 35,11 | 34,46 | 34,46 | 2,87% | 60,00 |
| 19.03.2024 | 33,53 | 33,53 | 33,33 | 33,50 | 2,38% | 205,00 |
| 18.03.2024 | 33,72 | 33,81 | 32,22 | 32,72 | -2,07% | 1.035,00 |
| 15.03.2024 | 33,98 | 34,02 | 33,41 | 33,41 | -0,89% | 618,00 |
| 14.03.2024 | 33,21 | 34,49 | 33,07 | 33,71 | 1,69% | 2.500,00 |
| 13.03.2024 | 33,19 | 33,19 | 32,10 | 33,15 | 1,25% | 1.860,00 |
| 12.03.2024 | 32,71 | 33,13 | 32,57 | 32,74 | -0,46% | 2.077,00 |
| 11.03.2024 | 33,62 | 34,09 | 32,89 | 32,89 | -0,63% | 1.033,00 |
| 08.03.2024 | 33,15 | 34,58 | 32,80 | 33,10 | 0,18% | 5.586,00 |
| 07.03.2024 | 32,48 | 33,81 | 32,27 | 33,04 | 1,66% | 1.504,00 |
| 06.03.2024 | 30,66 | 32,65 | 30,05 | 32,50 | 8,26% | 5.160,00 |
| 05.03.2024 | 32,77 | 32,95 | 30,02 | 30,02 | -8,78% | 6.115,00 |
| 04.03.2024 | 33,32 | 35,20 | 32,38 | 32,91 | -0,57% | 13.311,00 |
| 01.03.2024 | 32,50 | 33,49 | 32,32 | 33,10 | 2,07% | 3.288,00 |
| 29.02.2024 | 32,00 | 33,20 | 31,95 | 32,43 | 2,89% | 14.462,00 |
| 28.02.2024 | 30,77 | 32,25 | 30,75 | 31,52 | 2,64% | 28.685,00 |
| 27.02.2024 | 30,71 | 31,41 | 30,41 | 30,71 | -0,03% | 6.825,00 |
| 26.02.2024 | 29,80 | 30,94 | 29,50 | 30,72 | 4,14% | 6.045,00 |
| 23.02.2024 | 30,31 | 30,67 | 29,50 | 29,50 | -4,03% | 1.064,00 |
| 22.02.2024 | 30,41 | 31,57 | 29,73 | 30,74 | 2,02% | 861,00 |
| 21.02.2024 | 33,14 | 33,14 | 30,09 | 30,13 | -10,46% | 659,00 |
| 20.02.2024 | 34,59 | 34,59 | 32,90 | 33,65 | -3,25% | 1.993,00 |
| 19.02.2024 | 34,44 | 34,78 | 34,42 | 34,78 | 1,02% | 685,00 |
| 16.02.2024 | 35,20 | 35,39 | 34,03 | 34,43 | -1,94% | 1.692,00 |
| 15.02.2024 | 31,82 | 35,74 | 31,82 | 35,11 | 16,26% | 2.018,00 |
| 14.02.2024 | 29,55 | 30,20 | 29,55 | 30,20 | 0,80% | 969,00 |
| 13.02.2024 | 31,21 | 31,32 | 29,76 | 29,96 | -4,71% | 323,00 |
| 12.02.2024 | 31,05 | 31,83 | 31,05 | 31,44 | 3,25% | 397,00 |
| 09.02.2024 | 30,32 | 30,57 | 30,32 | 30,45 | 0,56% | 1.022,00 |
| 08.02.2024 | 30,00 | 30,50 | 30,00 | 30,28 | 1,75% | 492,00 |
| 07.02.2024 | 30,22 | 30,22 | 29,70 | 29,76 | -0,57% | 809,00 |
| 06.02.2024 | 29,24 | 30,04 | 29,24 | 29,93 | 2,43% | 268,00 |
| 05.02.2024 | 30,50 | 30,73 | 28,83 | 29,22 | -4,17% | 831,00 |
| 02.02.2024 | 30,36 | 30,50 | 29,63 | 30,49 | 0,59% | 1.337,00 |
| 01.02.2024 | 30,31 | 30,31 | 30,10 | 30,31 | -0,62% | 434,00 |
| 31.01.2024 | 30,70 | 31,06 | 30,30 | 30,50 | -3,05% | 436,00 |
| 30.01.2024 | 32,72 | 32,72 | 31,46 | 31,46 | -2,90% | 957,00 |
| 29.01.2024 | 31,27 | 32,40 | 31,01 | 32,40 | 3,58% | 633,00 |
| 26.01.2024 | 31,07 | 31,77 | 31,00 | 31,28 | 0,16% | 4.616,00 |
| 25.01.2024 | 31,44 | 31,65 | 30,93 | 31,23 | -0,86% | 13.552,00 |
| 24.01.2024 | 31,49 | 31,50 | 31,48 | 31,50 | 0,74% | 63,00 |
| 23.01.2024 | 31,15 | 31,27 | 30,87 | 31,27 | 0,58% | 275,00 |
| 22.01.2024 | 29,70 | 31,11 | 29,62 | 31,09 | 5,39% | 225,00 |
| 19.01.2024 | 29,57 | 29,66 | 29,22 | 29,50 | -0,14% | 365,00 |
| 18.01.2024 | 29,55 | 29,69 | 29,54 | 29,54 | -1,07% | 309,00 |
| 17.01.2024 | 29,94 | 29,94 | 29,86 | 29,86 | -0,57% | 306,00 |
| 16.01.2024 | 30,70 | 30,70 | 30,03 | 30,03 | -3,07% | 186,00 |
| 15.01.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -2,06% | 1,00 |
| 12.01.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,44% | 100,00 |
| 11.01.2024 | 31,12 | 32,80 | 31,12 | 31,49 | 2,34% | 315,00 |
| 10.01.2024 | 30,78 | 30,78 | 30,72 | 30,77 | -2,60% | 95,00 |
| 09.01.2024 | 31,52 | 31,96 | 31,09 | 31,59 | 3,10% | - |
| 08.01.2024 | 30,31 | 30,66 | 30,31 | 30,64 | -0,55% | 92,00 |
| 05.01.2024 | 30,94 | 30,94 | 30,62 | 30,81 | -1,47% | 129,00 |
| 04.01.2024 | 30,52 | 31,61 | 30,20 | 31,27 | 2,52% | 518,00 |
| 03.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,95% | 33,00 |
| 02.01.2024 | 34,37 | 34,37 | 32,00 | 32,09 | -8,96% | 321,00 |
| 29.12.2023 | 34,98 | 35,25 | 34,93 | 35,25 | -0,56% | 181,00 |
| 28.12.2023 | 35,34 | 35,65 | 34,63 | 35,45 | 1,05% | 130,00 |
| 27.12.2023 | 35,80 | 36,11 | 35,07 | 35,08 | -2,31% | 412,00 |
| 22.12.2023 | 35,93 | 35,93 | 35,91 | 35,91 | 2,86% | 67,00 |
| 21.12.2023 | 35,10 | 35,10 | 34,61 | 34,91 | 0,11% | 145,00 |
| 20.12.2023 | 35,45 | 35,81 | 34,87 | 34,87 | -2,41% | 225,00 |
| 19.12.2023 | 35,12 | 35,73 | 35,12 | 35,73 | 1,13% | 235,00 |
| 18.12.2023 | 35,33 | 35,33 | 35,33 | 35,33 | -0,39% | 14,00 |
| 15.12.2023 | 34,36 | 35,47 | 34,36 | 35,47 | 3,87% | 161,00 |
| 14.12.2023 | 33,80 | 35,17 | 33,76 | 34,15 | 5,08% | 202,00 |
| 13.12.2023 | 33,09 | 33,09 | 32,50 | 32,50 | -4,41% | 36,00 |
| 12.12.2023 | 33,99 | 34,00 | 33,81 | 34,00 | -0,22% | 111,00 |
| 11.12.2023 | 33,90 | 34,11 | 33,36 | 34,08 | 0,28% | - |
| 08.12.2023 | 33,71 | 33,98 | 33,71 | 33,98 | -1,25% | 180,00 |