Holen Sie sich die Stockscreener-App
29.03
4.69%
-1.43
Handel nachbörslich:
29.03
Appian Corp-Aktien (APPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $30.24 | $28.76 | $1.48 | 1,550,746.0 | -4.69% |
| 2025-03-12 | $30.69 | $29.87 | $0.8215 | 411,983.0 | +1.10% |
| 2025-03-11 | $31.00 | $29.66 | $1.34 | 593,893.0 | -1.47% |
| 2025-03-10 | $31.14 | $30.13 | $1.02 | 636,802.0 | -3.99% |
| 2025-03-07 | $32.73 | $30.51 | $2.22 | 1,090,892.0 | +2.05% |
| 2025-03-06 | $32.00 | $30.60 | $1.40 | 371,928.0 | -3.01% |
| 2025-03-05 | $32.29 | $31.03 | $1.26 | 271,180.0 | +1.71% |
| 2025-03-04 | $31.95 | $31.55 | $0.405 | 122,369.0 | +0.60% |
| 2025-03-03 | $32.66 | $31.23 | $1.43 | 438,230.0 | -3.14% |
| 2025-02-28 | $32.66 | $31.75 | $0.91 | 321,605.0 | +0.25% |
| 2025-02-27 | $33.51 | $32.32 | $1.19 | 298,094.0 | -1.88% |
| 2025-02-26 | $34.48 | $32.96 | $1.52 | 372,862.0 | -1.08% |
| 2025-02-25 | $33.74 | $31.82 | $1.92 | 583,348.0 | +0.42% |
| 2025-02-24 | $33.43 | $31.50 | $1.93 | 921,976.0 | -0.33% |
| 2025-02-21 | $35.15 | $33.28 | $1.87 | 725,382.0 | -3.73% |
| 2025-02-20 | $38.18 | $34.57 | $3.61 | 903,315.0 | -6.98% |
| 2025-02-19 | $41.05 | $36.55 | $4.50 | 2,134,322.0 | +16.20% |
| 2025-02-18 | $32.21 | $30.79 | $1.42 | 787,787.0 | +1.23% |
| 2025-02-14 | $34.25 | $31.53 | $2.72 | 561,502.0 | -5.49% |
| 2025-02-13 | $34.21 | $31.90 | $2.31 | 456,793.0 | -1.79% |
| 2025-02-12 | $34.70 | $32.68 | $2.02 | 365,839.0 | +2.28% |
Appian Corp-Aktien (APPN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Appian Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APPN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Appian Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Appian Corp-Aktien (APPN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $32.73 | $28.76 | $3.97 | 7,038,769.0 | -10.59% |
| 2025-02 | $41.05 | $30.79 | $10.26 | 10,415,768.0 | -7.47% |
| 2025-01 | $37.46 | $32.04 | $5.42 | 7,484,955.0 | +6.40% |
Appian Corp-Aktien (APPN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.46 | $32.21 | $9.25 | 7,215,253.0 | -13.37% |
| 2024-11 | $43.33 | $35.44 | $7.89 | 11,103,405.0 | +5.87% |
| 2024-10 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| 2024-09 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| 2024-08 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| 2024-07 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| 2024-06 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| 2024-05 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| 2024-04 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| 2024-03 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| 2024-02 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| 2024-01 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
Appian Corp-Aktien (APPN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $40.53 | $34.54 | $5.99 | 9,144,818.0 | +3.92% |
| 2023-11 | $42.99 | $35.11 | $7.88 | 9,792,321.0 | -8.16% |
| 2023-10 | $45.91 | $38.57 | $7.34 | 6,040,589.0 | -13.48% |
| 2023-09 | $52.99 | $42.18 | $10.81 | 4,746,941.0 | -6.34% |
| 2023-08 | $51.65 | $43.81 | $7.84 | 5,247,809.0 | -5.47% |
| 2023-07 | $52.66 | $46.30 | $6.36 | 4,105,466.0 | +8.24% |
| 2023-06 | $54.26 | $41.78 | $12.48 | 8,497,162.0 | +11.14% |
| 2023-05 | $43.25 | $32.82 | $10.43 | 8,317,529.0 | +14.06% |
| 2023-04 | $44.50 | $35.58 | $8.92 | 4,448,615.0 | -15.39% |
| 2023-03 | $45.73 | $38.14 | $7.59 | 6,728,323.0 | +7.07% |
| 2023-02 | $47.71 | $39.39 | $8.32 | 8,102,465.0 | +0.21% |
| 2023-01 | $42.60 | $29.80 | $12.80 | 9,307,849.0 | +27.04% |
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):