Holen Sie sich die Stockscreener-App
27.38
3.05%
-0.86
Handel nachbörslich:
27.38
Appian Corp-Aktien (APPN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-07 | $28.19 | $27.32 | $0.87 | 348,253.0 | -3.05% |
| 2024-06-06 | $28.94 | $28.16 | $0.78 | 304,772.0 | -0.88% |
| 2024-06-05 | $28.89 | $28.03 | $0.8591 | 306,034.0 | +1.53% |
| 2024-06-04 | $28.67 | $27.81 | $0.86 | 483,972.0 | -2.40% |
| 2024-06-03 | $29.34 | $28.59 | $0.75 | 527,566.0 | +1.27% |
| 2024-05-31 | $28.99 | $27.81 | $1.18 | 488,211.0 | -0.25% |
| 2024-05-30 | $29.60 | $27.95 | $1.65 | 712,530.0 | -4.08% |
| 2024-05-29 | $30.34 | $29.20 | $1.14 | 361,536.0 | -0.64% |
| 2024-05-28 | $31.27 | $29.32 | $1.95 | 613,340.0 | -3.83% |
| 2024-05-24 | $31.74 | $30.95 | $0.7918 | 354,018.0 | -1.43% |
| 2024-05-23 | $32.33 | $30.90 | $1.43 | 608,634.0 | -1.59% |
| 2024-05-22 | $32.13 | $31.54 | $0.59 | 449,565.0 | -0.03% |
| 2024-05-21 | $32.40 | $31.62 | $0.78 | 425,456.0 | -1.26% |
| 2024-05-20 | $33.07 | $32.20 | $0.875 | 377,333.0 | -2.17% |
| 2024-05-17 | $33.58 | $32.93 | $0.65 | 311,685.0 | -0.66% |
| 2024-05-16 | $33.91 | $33.00 | $0.91 | 280,650.0 | -0.21% |
| 2024-05-15 | $34.30 | $33.09 | $1.21 | 403,629.0 | -0.54% |
| 2024-05-14 | $34.64 | $33.53 | $1.11 | 524,201.0 | +0.99% |
| 2024-05-13 | $34.00 | $32.38 | $1.62 | 502,396.0 | +3.26% |
| 2024-05-10 | $32.28 | $31.38 | $0.90 | 402,666.0 | +1.83% |
| 2024-05-09 | $31.99 | $31.43 | $0.56 | 299,145.0 | -1.37% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $29.34 | $27.32 | $2.02 | 2,318,850.0 | -3.56% |
| 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% |
Appian Corp-Aktien (APPN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $40.23 | $31.18 | $9.05 | 10,162,864.0 | -14.38% |
| 2022-11 | $51.07 | $33.02 | $18.05 | 13,337,824.0 | -22.10% |
| 2022-10 | $50.01 | $36.51 | $13.50 | 7,528,975.0 | +19.57% |
| 2022-09 | $51.59 | $40.20 | $11.39 | 7,186,547.0 | -12.94% |
| 2022-08 | $57.47 | $45.33 | $12.14 | 6,491,755.0 | -3.36% |
| 2022-07 | $54.87 | $45.41 | $9.46 | 5,940,648.0 | +2.47% |
| 2022-06 | $56.21 | $38.78 | $17.43 | 10,069,022.0 | -0.86% |
| 2022-05 | $59.90 | $40.63 | $19.27 | 21,695,678.0 | -0.06% |
| 2022-04 | $65.58 | $46.91 | $18.67 | 7,222,917.0 | -21.41% |
| 2022-03 | $66.91 | $47.31 | $19.60 | 10,940,182.0 | -0.23% |
| 2022-02 | $61.41 | $48.30 | $13.11 | 12,038,747.0 | +8.14% |
| 2022-01 | $66.75 | $46.85 | $19.90 | 13,287,592.0 | -13.56% |
0.05%
1.15%
Kapitalisierung:
|
Volumen (24h):