Deutsche Märkte geschlossen

Appian Corporation (APPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,00-7,10 (-4,67%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2021152,71154,88133,76145,00145,002.300.000
04. März 2021160,51171,99144,32152,10152,102.057.000
03. März 2021178,22180,34156,34157,35157,351.205.300
02. März 2021189,12189,50177,77178,34178,34664.700
01. März 2021176,66187,37173,49186,98186,98639.000
26. Feb. 2021170,01175,00162,51171,90171,901.102.500
25. Feb. 2021183,22187,79165,35168,97168,971.227.400
24. Feb. 2021180,09185,29171,32183,62183,62724.600
23. Feb. 2021179,16190,00160,44180,99180,991.652.200
22. Feb. 2021199,00206,65183,68188,50188,501.428.100
19. Feb. 2021210,99219,99192,20203,86203,862.106.900
18. Feb. 2021212,00222,25206,24216,65216,65845.100
17. Feb. 2021219,26221,79210,03216,64216,64776.000
16. Feb. 2021228,73236,38215,50222,71222,71763.800
12. Feb. 2021216,62224,25212,36223,99223,99480.700
11. Feb. 2021222,79225,49212,64217,41217,41592.000
10. Feb. 2021220,75227,61212,97219,20219,20744.600
09. Feb. 2021209,31221,67206,53219,68219,681.021.400
08. Feb. 2021227,17228,73206,39207,37207,371.426.500
05. Feb. 2021223,50229,18217,45226,34226,341.225.700
04. Feb. 2021210,96225,52205,50222,78222,781.238.400
03. Feb. 2021197,00209,62193,50206,46206,461.169.300
02. Feb. 2021211,25215,98189,60193,18193,181.958.600
01. Feb. 2021218,61221,96200,58211,07211,071.062.300
29. Jan. 2021219,40224,61209,33218,46218,46968.900
28. Jan. 2021236,92243,74215,44215,69215,692.011.100
27. Jan. 2021202,73260,00202,57235,24235,243.490.900
26. Jan. 2021186,92216,41185,65214,58214,583.019.700
25. Jan. 2021205,99223,95177,90187,50187,503.263.100
22. Jan. 2021182,12206,15182,12204,85204,851.749.900
21. Jan. 2021184,97184,97176,09184,41184,411.003.000
20. Jan. 2021185,28188,87181,25182,35182,35990.900
19. Jan. 2021171,37186,55170,99182,91182,911.305.800
15. Jan. 2021172,33174,54163,28169,70169,70959.000
14. Jan. 2021161,60176,66161,25174,09174,091.474.800
13. Jan. 2021148,62165,73148,57159,55159,551.428.200
12. Jan. 2021148,00148,99143,29148,10148,10931.000
11. Jan. 2021148,63153,95143,80147,55147,551.066.400
08. Jan. 2021146,82154,98144,42152,01152,011.224.300
07. Jan. 2021141,79147,22140,06145,61145,61986.200
06. Jan. 2021146,69146,69133,55138,44138,441.766.400
05. Jan. 2021145,95151,35144,70149,80149,80899.200
04. Jan. 2021165,00166,99142,29143,70143,702.475.300
31. Dez. 2020163,09163,49155,62162,09162,09864.000
30. Dez. 2020155,45163,62154,00161,50161,50809.500
29. Dez. 2020158,00167,59152,44153,81153,811.167.500
28. Dez. 2020160,33160,33146,69154,96154,96973.700
24. Dez. 2020157,00161,56156,54157,98157,98415.100
23. Dez. 2020160,54161,16153,27157,31157,31669.200
22. Dez. 2020159,68172,46157,95159,38159,381.378.300
21. Dez. 2020154,56159,10150,28158,29158,29913.800
18. Dez. 2020152,77158,97151,04155,90155,902.143.800
17. Dez. 2020149,98154,10146,93153,48153,48995.400
16. Dez. 2020143,61148,25138,01147,33147,331.263.300
15. Dez. 2020144,60145,50139,41143,81143,811.041.500
14. Dez. 2020153,87154,16138,37144,18144,181.760.000
11. Dez. 2020151,08153,93146,13152,87152,87760.800
10. Dez. 2020139,68156,43139,20152,09152,091.427.400
09. Dez. 2020155,08157,70143,08144,58144,582.132.200
08. Dez. 2020159,30165,12152,12154,04154,041.563.600
07. Dez. 2020152,01160,48150,26157,43157,431.482.400
04. Dez. 2020148,60159,75148,30151,22151,222.034.900
03. Dez. 2020134,18148,75131,66147,10147,101.869.200
02. Dez. 2020132,63138,20128,28136,26136,262.023.600
01. Dez. 2020145,00145,99126,54137,10137,105.383.300
30. Nov. 2020191,07195,00139,83140,00140,007.563.900
27. Nov. 2020176,88216,41170,90193,87193,874.510.600
25. Nov. 2020133,22176,40133,22174,90174,904.952.300
24. Nov. 2020138,99139,74125,50132,81132,811.771.900
23. Nov. 2020126,60138,65126,60137,04137,041.896.500
20. Nov. 2020121,45129,36119,50125,06125,061.796.200
19. Nov. 2020112,00123,00111,13119,00119,001.857.200
18. Nov. 2020108,51118,17108,08110,93110,931.464.700
17. Nov. 2020105,55109,54104,00107,74107,74819.500
16. Nov. 2020102,00106,1198,75105,06105,06967.300
13. Nov. 202099,51100,9795,8199,0999,091.008.400
12. Nov. 202089,6996,1189,6994,4094,40931.300
11. Nov. 202096,6696,9589,1390,1290,12968.000
10. Nov. 202093,0397,6992,3996,6796,671.418.700
09. Nov. 202091,2598,5390,0096,6296,621.319.100
06. Nov. 202082,8493,5279,5390,5890,581.372.000
05. Nov. 202073,0076,4172,0075,2275,22944.800
04. Nov. 202070,3471,3267,7270,6670,66540.200
03. Nov. 202066,1068,1265,7067,5467,54556.200
02. Nov. 202064,7365,9163,0165,5165,51611.800
30. Okt. 202064,2965,6062,2963,3063,30518.600
29. Okt. 202065,8566,5863,8165,4365,43570.400
28. Okt. 202065,1066,5064,1264,8464,84715.000
27. Okt. 202072,2373,0067,0767,1667,16972.300
26. Okt. 202076,9078,0170,1270,8170,811.209.600
23. Okt. 202079,8779,8776,9478,2878,28466.200
22. Okt. 202079,7980,5075,9479,2179,21435.800
21. Okt. 202082,0783,6079,7279,9979,99501.200
20. Okt. 202083,2083,9981,5081,9081,90421.700
19. Okt. 202082,0383,7582,0082,2082,20491.800
16. Okt. 202080,1683,3280,0881,7681,76419.600
15. Okt. 202080,7981,9178,7580,0480,04739.900
14. Okt. 202082,8684,8179,8583,7883,78672.800
13. Okt. 202077,6282,9277,2081,6981,691.052.200
12. Okt. 202078,9279,7775,4376,2576,25503.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...