Deutsche Märkte öffnen in 54 Minuten

Appian Corporation (APPN)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,48-0,39 (-1,06%)
Börsenschluss: 04:00PM EST
36,00 -0,48 (-1,32%)
Nachbörse: 07:41PM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
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
15. Sept. 202246,0648,8146,0147,3147,31282.100
14. Sept. 202246,1147,1245,0347,0247,02274.400
13. Sept. 202245,6947,2544,7346,1246,12343.400
12. Sept. 202247,5549,2047,4349,1149,11274.300
09. Sept. 202246,4447,8246,4447,2547,25297.900
08. Sept. 202243,1945,2842,7845,2545,25186.200
07. Sept. 202243,0844,3442,4744,1844,18213.200
06. Sept. 202243,0043,8842,3643,1943,19316.800
02. Sept. 202245,2145,3342,5843,1643,16280.600
01. Sept. 202245,3945,3942,2144,2944,29500.700
31. Aug. 202247,4248,1546,4646,9046,90337.400
30. Aug. 202246,8447,6145,5546,5546,55226.000
29. Aug. 202246,6448,2346,0246,0346,03209.200
26. Aug. 202249,9250,6947,1747,5347,53297.100
25. Aug. 202249,2050,0048,4650,0050,00193.600
24. Aug. 202246,8049,2946,7948,4748,47284.600
23. Aug. 202247,4449,0746,5646,7946,79203.500
22. Aug. 202247,7347,7345,3347,3147,31300.400
19. Aug. 202251,0551,0547,4948,1548,15381.000
18. Aug. 202252,3452,8451,1752,1352,13258.500
17. Aug. 202252,0953,1551,2152,3752,37248.200
16. Aug. 202254,0554,0551,1353,1653,16253.600
15. Aug. 202253,2454,7853,2454,4454,44193.600
12. Aug. 202253,4554,6752,9154,1254,12201.900
11. Aug. 202256,5957,4753,0053,2053,20323.600
10. Aug. 202253,6355,8353,3855,3855,38349.100
09. Aug. 202254,2454,2450,2051,4751,47292.900
08. Aug. 202255,0056,9854,5055,2555,25299.600
05. Aug. 202252,6556,9052,2654,4654,46387.800
04. Aug. 202255,9756,0053,8055,4255,42423.400
03. Aug. 202251,6155,3251,5355,2355,23347.400
02. Aug. 202248,3351,3548,3350,8750,87229.800
01. Aug. 202248,4449,9846,5249,2649,26249.000
29. Juli 202248,2348,9347,0948,5348,53240.900
28. Juli 202248,8149,8746,0148,3148,31379.200
27. Juli 202247,8249,5647,1749,1349,13299.700
26. Juli 202249,0049,0046,4346,6946,69270.900
25. Juli 202251,2051,2048,4349,6349,63360.600
22. Juli 202254,7254,8250,5451,7351,73307.100
21. Juli 202252,0754,6851,3954,6854,68333.100
20. Juli 202249,2952,7249,2952,2352,23354.300
19. Juli 202247,0448,8846,1248,8148,81310.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...