Deutsche Märkte schließen in 8 Stunden 13 Minuten

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,42+0,73 (+1,71%)
Börsenschluss: 04:00PM EST
42,75 -0,67 (-1,54%)
Nachbörse: 07:09PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202342,6143,6241,5643,4243,42413.900
06. Feb. 202342,8544,0842,2542,6942,69321.500
03. Feb. 202343,9345,3643,1443,6943,69326.200
02. Feb. 202345,0046,4444,8945,6745,67469.100
01. Feb. 202341,1744,0840,8443,4443,44460.200
31. Jan. 202340,9341,7940,9041,3741,37405.300
30. Jan. 202341,8641,8640,7040,9240,92315.900
27. Jan. 202341,0142,6040,7141,7841,78376.500
26. Jan. 202341,6542,5740,0941,2641,26348.100
25. Jan. 202339,7840,6038,7940,5740,57463.500
24. Jan. 202340,6241,7940,1140,3140,31458.500
23. Jan. 202338,8240,7138,0740,6740,67346.900
20. Jan. 202337,2239,2636,8338,6138,61734.400
19. Jan. 202336,8137,9836,0736,6236,62473.700
18. Jan. 202337,7438,7136,9737,3537,35615.400
17. Jan. 202335,9937,2935,4537,1437,14490.800
13. Jan. 202334,2436,0834,2035,4535,45389.900
12. Jan. 202333,0034,8332,3134,6934,69516.300
11. Jan. 202331,4632,7030,8732,6932,69864.000
10. Jan. 202330,9431,3330,5231,1231,12367.000
09. Jan. 202331,4132,5931,0931,2831,28568.300
06. Jan. 202331,7732,0329,8031,6431,64364.300
05. Jan. 202331,6832,4530,5531,7431,74466.600
04. Jan. 202332,8933,0131,9432,2432,24281.800
03. Jan. 202333,4033,8131,7232,4032,40455.400
30. Dez. 202232,7833,2031,5732,5632,56878.600
29. Dez. 202232,0533,4931,9133,3733,37672.400
28. Dez. 202231,4932,3731,1831,9731,97354.700
27. Dez. 202233,5133,5731,6231,7731,77724.400
23. Dez. 202233,9433,9732,9233,8333,83246.300
22. Dez. 202233,8934,3832,8834,3234,32326.900
21. Dez. 202233,8035,8733,1234,5334,53333.600
20. Dez. 202234,2035,4634,0134,0134,01419.500
19. Dez. 202235,4935,4933,9434,6434,64347.000
16. Dez. 202235,6536,0034,4735,5135,51662.500
15. Dez. 202236,9837,7536,0236,0936,09435.400
14. Dez. 202238,1239,7537,4437,9537,95405.200
13. Dez. 202239,7840,2337,6138,1138,11552.000
12. Dez. 202237,9638,3537,4437,5837,58314.700
09. Dez. 202237,5138,5137,5137,6537,65417.300
08. Dez. 202237,4538,6136,8337,9437,94539.300
07. Dez. 202236,5937,4736,2937,2137,21356.200
06. Dez. 202236,6936,7835,6336,4836,48343.600
05. Dez. 202237,8038,3835,7336,8736,87365.600
02. Dez. 202237,0538,3536,7638,0238,02853.600
01. Dez. 202238,3539,1037,2038,1638,16613.500
30. Nov. 202236,9138,4036,2938,0338,03623.700
29. Nov. 202237,6437,6436,4836,9836,98689.800
28. Nov. 202237,0037,6636,5137,5037,50434.400
25. Nov. 202237,3437,8537,0437,5537,5585.300
23. Nov. 202236,4938,0136,2037,5737,57415.700
22. Nov. 202235,5836,4334,2436,3136,31383.800
21. Nov. 202236,8537,1035,2135,5135,51351.300
18. Nov. 202239,8440,1937,0437,1337,13474.300
17. Nov. 202237,7139,1437,0038,2438,24625.000
16. Nov. 202240,9040,9038,3039,0239,02382.200
15. Nov. 202241,4242,3441,0541,5741,57618.600
14. Nov. 202239,4439,8637,2739,0039,00379.300
11. Nov. 202239,5542,1238,9640,0040,001.257.900
10. Nov. 202239,1442,4239,1439,7539,75877.100
09. Nov. 202234,7836,5434,2336,3636,36770.800
08. Nov. 202236,0036,0733,0235,0035,00880.300
07. Nov. 202238,8038,8035,2635,8535,851.211.700
04. Nov. 202241,0042,6134,5338,4338,431.579.700
03. Nov. 202247,1448,3045,5147,2447,24361.900
02. Nov. 202250,3851,0747,4247,4847,48529.600
01. Nov. 202250,0650,7449,1550,3850,38404.400
31. Okt. 202249,3350,0148,3148,8248,82295.900
28. Okt. 202247,6349,7147,6349,7049,70271.300
27. Okt. 202246,8948,3846,3147,7847,78341.900
26. Okt. 202246,8949,1145,9146,3146,31345.300
25. Okt. 202245,0048,3445,0047,8747,87455.700
24. Okt. 202243,6244,6841,7644,6644,66287.400
21. Okt. 202241,7043,6540,3643,4743,47384.900
20. Okt. 202240,2542,3639,8142,1642,16627.100
19. Okt. 202240,7941,2240,0940,4540,45362.800
18. Okt. 202242,0843,3740,7341,6841,68526.100
17. Okt. 202240,0642,5939,6641,0941,09570.200
14. Okt. 202241,1342,0038,4838,6438,64272.700
13. Okt. 202238,1641,1336,5140,4440,44486.800
12. Okt. 202240,5640,9538,4040,1940,19170.900
11. Okt. 202239,8740,9437,8040,2740,27327.700
10. Okt. 202242,8043,0038,8040,0840,08281.400
07. Okt. 202243,3144,0742,4042,7742,77554.800
06. Okt. 202244,3245,2743,3644,6644,66248.000
05. Okt. 202243,2244,4042,3844,2944,29221.400
04. Okt. 202242,8144,8142,5144,5044,50277.700
03. Okt. 202241,1142,0040,2141,3541,35218.200
30. Sept. 202241,0743,0040,6340,8340,83281.900
29. Sept. 202241,6642,0340,2041,1541,15294.400
28. Sept. 202242,0043,3241,1542,9642,96299.500
27. Sept. 202241,3642,4440,7241,7141,71219.300
26. Sept. 202241,4943,2240,2140,5440,54290.800
23. Sept. 202241,7442,7340,2741,4941,49379.100
22. Sept. 202245,7446,0042,5142,8942,89276.000
21. Sept. 202246,2148,6045,5146,0746,07246.200
20. Sept. 202246,7147,8145,4545,8445,84270.400
19. Sept. 202246,6247,6144,2947,0347,03409.500
16. Sept. 202246,0751,5945,3147,4447,441.249.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...