Deutsche Märkte schließen in 4 Stunden 38 Minuten

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,65-1,13 (-1,96%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 202058,5059,0055,3556,6556,651.062.100
17. Sept. 202058,8759,3156,9757,7857,78532.300
16. Sept. 202060,2361,8559,4060,5560,55520.900
15. Sept. 202059,8861,1459,5560,4260,42479.900
14. Sept. 202057,5059,1557,3758,9458,94380.000
11. Sept. 202057,9558,4255,5156,3356,33402.600
10. Sept. 202058,6060,2856,8057,3857,38477.500
09. Sept. 202056,5358,7055,4057,9157,91687.000
08. Sept. 202056,1958,4455,0255,5155,51516.000
04. Sept. 202059,0059,9356,6358,4758,471.717.300
03. Sept. 202061,8362,2758,5260,1360,131.349.100
02. Sept. 202063,1863,8761,1963,2563,25503.800
01. Sept. 202060,9862,9860,6262,9262,92896.800
31. Aug. 202059,6661,5959,1761,2461,24721.300
28. Aug. 202057,0059,5456,7959,5159,51572.600
27. Aug. 202057,0057,9255,7057,3657,36358.500
26. Aug. 202054,3758,4754,2056,5956,59628.300
25. Aug. 202052,9554,5052,2753,7953,79283.000
24. Aug. 202053,8156,3652,6453,2553,25720.600
21. Aug. 202053,7454,2552,9953,6253,62383.800
20. Aug. 202051,7154,0051,3153,6853,68491.100
19. Aug. 202052,6052,8150,6952,0852,08367.600
18. Aug. 202051,9053,0051,2652,6052,60349.700
17. Aug. 202051,4452,6251,1551,7851,78465.200
14. Aug. 202053,0553,3751,2651,4351,43356.600
13. Aug. 202051,2754,3851,1353,3353,33539.500
12. Aug. 202048,7651,2048,6750,8850,88497.900
11. Aug. 202049,9150,5148,0248,6048,60581.100
10. Aug. 202053,9654,4249,2750,1950,191.024.300
07. Aug. 202054,8959,6451,4253,9653,961.915.000
06. Aug. 202053,1354,1152,2053,9053,90928.300
05. Aug. 202052,8853,5452,3752,9652,96439.100
04. Aug. 202052,3552,9951,5152,4852,48339.900
03. Aug. 202050,8753,1450,4752,7052,70660.100
31. Juli 202051,4751,4849,5650,8750,87403.400
30. Juli 202050,2851,4749,7651,0451,04393.500
29. Juli 202050,2651,5250,2651,4451,44382.600
28. Juli 202050,3851,0049,6249,7049,70320.900
27. Juli 202048,6451,0448,3550,7550,75659.500
24. Juli 202048,5049,2646,7548,2548,25614.000
23. Juli 202050,4351,8748,5549,5049,50571.000
22. Juli 202049,8251,4949,6750,5650,56427.700
21. Juli 202049,5350,7048,5249,6749,67636.300
20. Juli 202046,8050,0946,7950,0350,03670.700
17. Juli 202046,0647,0545,6246,7946,79565.200
16. Juli 202045,7646,2044,7146,0646,06508.400
15. Juli 202047,2347,4545,1246,1946,19601.800
14. Juli 202045,5046,7444,0346,3546,35776.800
13. Juli 202049,6750,3145,7745,8745,87943.000
10. Juli 202050,4050,5048,6449,4049,40687.500
09. Juli 202052,3152,8149,1050,5350,53749.500
08. Juli 202050,0051,9349,6451,8351,83767.200
07. Juli 202049,4850,8048,5649,1549,15741.300
06. Juli 202053,8153,9948,9749,2149,211.535.600
02. Juli 202053,5053,8851,8152,7452,74684.900
01. Juli 202050,8253,1050,2852,8452,84736.800
30. Juni 202049,7551,3949,7551,2551,25505.500
29. Juni 202050,0851,0648,8050,1250,12711.500
26. Juni 202050,5550,6648,7050,1150,11657.900
25. Juni 202048,9050,4347,6650,3950,39772.000
24. Juni 202051,4152,7848,6849,8749,871.080.700
23. Juni 202053,1454,1751,9752,0952,09742.600
22. Juni 202051,7753,0651,3052,9552,95673.400
19. Juni 202053,8154,3351,2351,7751,771.306.200
18. Juni 202050,7653,5450,5853,0353,03645.600
17. Juni 202053,0053,3050,6551,2051,20795.300
16. Juni 202053,5053,7251,7552,8052,80546.900
15. Juni 202050,3652,8550,1352,3652,36710.800
12. Juni 202052,5253,9050,4852,1652,16804.700
11. Juni 202054,5054,5050,0050,4550,451.744.900
10. Juni 202054,1057,1954,1056,8056,80906.400
09. Juni 202055,0055,3053,3553,6553,65615.900
08. Juni 202053,7755,2152,1154,8854,881.190.400
05. Juni 202057,1357,4453,1153,6153,611.826.300
04. Juni 202060,2460,7256,6857,1357,131.495.000
03. Juni 202059,0261,3758,6061,0461,04892.500
02. Juni 202058,4559,1557,1258,5458,54742.400
01. Juni 202057,5459,4056,5857,9457,941.154.300
29. Mai 202056,2457,2354,5256,9656,963.065.600
28. Mai 202059,0763,1558,8959,2859,281.291.600
27. Mai 202062,3562,6455,3160,1060,101.861.200
26. Mai 202063,7164,7262,1562,4462,441.096.100
22. Mai 202061,6064,6960,0062,0462,041.593.800
21. Mai 202058,9161,8157,3160,7360,731.553.100
20. Mai 202058,9060,1357,0357,9057,901.219.300
19. Mai 202053,7458,0053,3656,8656,861.748.700
18. Mai 202054,2654,9752,5652,9052,901.306.700
15. Mai 202048,9551,7847,5551,1051,101.682.400
14. Mai 202044,2348,9043,3047,8147,812.055.400
13. Mai 202048,5048,9744,2145,5845,581.612.100
12. Mai 202050,7851,5148,1448,1648,161.078.800
11. Mai 202048,8052,0048,3151,0351,031.032.800
08. Mai 202049,7650,5047,0049,4549,452.036.700
07. Mai 202051,0053,8449,5353,2353,231.710.800
06. Mai 202047,0249,4846,6049,2349,231.135.400
05. Mai 202045,3547,2544,8346,5246,52727.700
04. Mai 202041,6944,8741,0344,3644,36798.100
01. Mai 202044,8445,2041,7642,2542,251.265.900
30. Apr. 202046,4147,3644,6045,6745,67705.600
29. Apr. 202044,5046,7543,5046,3246,32992.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen