Deutsche Märkte geschlossen

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,76+0,91 (+2,61%)
Börsenschluss: 04:00PM EST
36,00 +0,24 (+0,67%)
Nachbörse: 08:00PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202435,0036,2034,6935,7635,76432.600
29. Feb. 202435,0035,8534,7134,8534,85545.200
28. Feb. 202433,2234,8533,2234,2534,25548.100
27. Feb. 202433,5734,1032,9333,2033,20419.500
26. Feb. 202431,7533,5031,6333,1933,19472.000
23. Feb. 202432,6732,9831,7931,9531,95390.400
22. Feb. 202433,4333,9332,2332,9832,98626.400
21. Feb. 202435,2135,5332,3132,6232,621.345.300
20. Feb. 202436,4436,6935,6236,1536,15510.600
16. Feb. 202437,8038,2536,4337,2337,23814.000
15. Feb. 202435,6538,5035,1937,6137,61980.400
14. Feb. 202432,3833,4431,8633,3833,38538.500
13. Feb. 202432,0832,5931,2631,6831,68788.900
12. Feb. 202433,3134,5533,1133,8133,81432.000
09. Feb. 202433,0533,6532,7833,2633,26359.200
08. Feb. 202432,2632,8631,9132,6432,64272.800
07. Feb. 202432,6032,6031,7232,2532,25283.100
06. Feb. 202431,5032,4031,4232,3832,38319.000
05. Feb. 202432,2932,3030,8731,5331,53394.700
02. Feb. 202432,5032,9631,8532,7832,78294.000
01. Feb. 202432,8733,4032,3232,8732,87243.400
31. Jan. 202433,7633,8532,5532,6332,63378.000
30. Jan. 202434,8934,9933,9233,9533,95223.200
29. Jan. 202433,7235,2633,7035,2235,22280.600
26. Jan. 202434,0534,5033,6433,7133,71290.100
25. Jan. 202434,4334,4333,3633,7533,75279.100
24. Jan. 202434,7534,8533,7433,8333,83269.400
23. Jan. 202434,2634,5933,7234,1934,19317.000
22. Jan. 202432,2734,1932,2533,7833,78374.400
19. Jan. 202432,3832,4631,6432,2132,21318.300
18. Jan. 202432,7633,0031,6932,1832,18278.400
17. Jan. 202432,3232,6531,5932,5532,55345.600
16. Jan. 202433,1833,3632,4732,9632,96308.200
12. Jan. 202434,3034,9433,5933,7133,71267.500
11. Jan. 202435,2935,8434,0034,5734,57418.700
10. Jan. 202433,7734,4433,4034,1634,16400.900
09. Jan. 202434,1234,9833,7333,7533,75471.000
08. Jan. 202433,6035,0533,5034,7034,70498.600
05. Jan. 202433,5534,1633,1533,3833,38467.100
04. Jan. 202433,0734,9132,8833,9933,99954.100
03. Jan. 202434,3834,7433,0733,1133,11469.700
02. Jan. 202437,1337,1335,0035,1435,14465.700
29. Dez. 202338,6638,9837,5537,6637,66288.300
28. Dez. 202338,7639,5738,6138,8738,87241.200
27. Dez. 202339,7940,0038,6439,0039,00292.600
26. Dez. 202339,5439,8139,2739,6739,67192.100
22. Dez. 202340,1840,5339,2239,6639,66308.200
21. Dez. 202338,4040,1537,8040,0340,03736.200
20. Dez. 202338,9439,9037,9037,9537,95490.900
19. Dez. 202339,1540,4038,9039,0839,08508.300
18. Dez. 202338,3038,8137,6438,6438,64506.600
15. Dez. 202337,7138,7737,3138,3238,321.306.100
14. Dez. 202337,5139,0937,0737,4037,40586.600
13. Dez. 202335,7836,8934,5436,8536,85674.200
12. Dez. 202336,6136,6135,7035,8035,80460.000
11. Dez. 202336,1037,2735,6436,6136,61361.700
08. Dez. 202335,7936,7035,3836,5436,54289.800
07. Dez. 202337,8237,8836,1836,2336,23346.000
06. Dez. 202338,4839,0037,7438,0238,02342.600
05. Dez. 202338,0138,6037,3238,4238,42381.100
04. Dez. 202337,3638,4437,2438,1038,10353.600
01. Dez. 202336,3337,8336,1337,6937,69488.500
30. Nov. 202336,5437,2435,9536,2436,24590.100
29. Nov. 202335,9737,2935,9736,2436,24484.100
28. Nov. 202335,5235,9735,1135,2835,28445.900
27. Nov. 202335,8636,2535,5135,5635,56343.900
24. Nov. 202335,8836,2835,6036,1936,19131.800
22. Nov. 202337,2437,8635,9036,0636,06408.700
21. Nov. 202337,3137,6136,0637,0237,02334.700
20. Nov. 202336,9738,8336,6237,6037,60470.900
17. Nov. 202336,8137,0536,2836,7536,75612.600
16. Nov. 202338,4738,5436,3736,6536,65449.500
15. Nov. 202338,0740,6738,0738,7838,78523.400
14. Nov. 202337,2838,6737,1837,9137,91552.300
13. Nov. 202336,0036,1035,3935,7935,79253.900
10. Nov. 202335,4136,3735,3336,2136,21426.000
09. Nov. 202338,4538,5035,4235,6135,61450.500
08. Nov. 202338,0938,2736,9338,2038,20328.300
07. Nov. 202339,1440,4437,8538,2538,25769.000
06. Nov. 202339,7139,8137,0837,4037,40605.000
03. Nov. 202338,9540,5038,2039,9039,90879.000
02. Nov. 202339,9942,9939,9941,7241,72481.600
01. Nov. 202339,4139,5938,4139,1339,13261.400
31. Okt. 202339,2640,2938,5739,4639,46274.500
30. Okt. 202340,2540,5339,2039,2339,23186.600
27. Okt. 202340,2240,5839,6739,9839,98181.200
26. Okt. 202340,5540,9539,1640,0640,06195.000
25. Okt. 202341,2041,3540,1740,2940,29400.600
24. Okt. 202340,8442,5940,8441,6041,60240.600
23. Okt. 202340,4941,6239,7140,6740,67206.500
20. Okt. 202342,8642,8640,8441,0541,05613.100
19. Okt. 202342,2843,6441,7742,6542,65505.100
18. Okt. 202343,3243,5641,7841,9441,94162.400
17. Okt. 202342,0444,2842,0443,7243,72277.400
16. Okt. 202341,5043,1741,3842,8142,81178.700
13. Okt. 202341,6641,7941,1941,2741,27309.900
12. Okt. 202342,4142,7041,4641,8241,82320.000
11. Okt. 202343,4044,2642,3443,1143,11255.700
10. Okt. 202342,8044,4442,8043,1143,11332.400
09. Okt. 202341,6343,1041,4642,6442,64205.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...