Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Appian Corporation | APPN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
31,36 | 30,9501 | 32,54 | 31,98 | 31,03 |
APPN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 36,54 | 38,60 | 28,22 | 33,88 | 821.553 | -4,56 | -12,48% |
1 Monat | 37,11 | 42,175 | 28,22 | 36,03 | 577.750 | -5,13 | -13,82% |
3 Monate | 33,05 | 42,175 | 28,22 | 35,93 | 580.874 | -1,07 | -3,24% |
6 Monate | 38,95 | 42,175 | 28,22 | 36,04 | 498.110 | -6,97 | -17,89% |
1 Jahr | 36,48 | 54,26 | 28,22 | 39,38 | 393.602 | -4,50 | -12,34% |
3 Jahre | 121,99 | 149,82 | 28,22 | 60,88 | 482.978 | -90,01 | -73,78% |
5 Jahre | 31,09 | 259,425 | 28,22 | 74,93 | 657.953 | 0,89 | 2,86% |
APPN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 31,98 | 0,95 | 3,06% | 31,36 | 32,54 | 30,9501 | 795.541 |
03 Mai 2024 | 31,03 | -5,70 | -15,52% | 32,00 | 32,09 | 28,22 | 2.288.728 |
02 Mai 2024 | 36,73 | -0,71 | -1,90% | 37,31 | 38,60 | 36,54 | 566.111 |
01 Mai 2024 | 37,44 | -0,93 | -2,42% | 37,85 | 38,43 | 37,39 | 455.468 |
30 Apr 2024 | 38,37 | 0,81 | 2,16% | 37,77 | 38,53 | 37,57 | 417.099 |
27 Apr 2024 | 37,56 | 1,36 | 3,76% | 36,54 | 38,13 | 36,03 | 380.360 |
26 Apr 2024 | 36,20 | -0,46 | -1,25% | 35,87 | 36,405 | 35,06 | 512.207 |
25 Apr 2024 | 36,66 | 0,07 | 0,19% | 36,63 | 37,31 | 36,47 | 267.669 |
24 Apr 2024 | 36,59 | 1,47 | 4,19% | 35,02 | 37,09 | 34,78 | 379.960 |
23 Apr 2024 | 35,12 | 0,57 | 1,65% | 34,80 | 35,49 | 34,21 | 410.492 |
20 Apr 2024 | 34,55 | -0,31 | -0,89% | 34,65 | 35,20 | 34,03 | 496.218 |
19 Apr 2024 | 34,86 | -0,53 | -1,50% | 35,36 | 35,835 | 34,29 | 635.393 |
18 Apr 2024 | 35,39 | -1,13 | -3,09% | 36,66 | 37,92 | 35,35 | 543.729 |
17 Apr 2024 | 36,52 | -1,47 | -3,87% | 37,54 | 38,51 | 36,22 | 792.073 |
16 Apr 2024 | 37,99 | -0,48 | -1,25% | 38,47 | 38,62 | 37,55 | 954.928 |
13 Apr 2024 | 38,47 | -1,19 | -3,00% | 39,28 | 39,365 | 38,00 | 492.909 |
12 Apr 2024 | 39,66 | 0,26 | 0,66% | 39,75 | 39,95 | 38,455 | 419.111 |
11 Apr 2024 | 39,40 | -1,72 | -4,18% | 39,48 | 39,60 | 38,52 | 461.093 |
10 Apr 2024 | 41,12 | 1,30 | 3,26% | 40,00 | 42,175 | 40,00 | 413.391 |
09 Apr 2024 | 39,82 | 1,79 | 4,71% | 38,52 | 39,87 | 38,18 | 346.545 |