ストックスクリーナーアプリを入手
340.99
6.98%
22.25
アフターアワーズ：
344.67
3.68
+1.08%
Applovin Corp (APP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $343.2 | $311.1 | $32.08 | 7,494,953.0 | +6.98% |
| 2024-12-19 | $331.0 | $312.7 | $18.29 | 5,455,129.0 | +1.81% |
| 2024-12-18 | $344.1 | $308.1 | $35.96 | 6,319,508.0 | -7.35% |
| 2024-12-17 | $342.5 | $320.5 | $22.00 | 6,495,804.0 | -1.76% |
| 2024-12-16 | $350.0 | $326.0 | $24.00 | 7,689,203.0 | +6.01% |
| 2024-12-13 | $337.6 | $321.0 | $16.62 | 4,632,237.0 | -0.53% |
| 2024-12-12 | $340.6 | $324.0 | $16.63 | 4,016,110.0 | -3.55% |
| 2024-12-11 | $339.2 | $313.9 | $25.24 | 6,924,407.0 | +5.34% |
| 2024-12-10 | $360.5 | $319.6 | $40.91 | 8,833,786.0 | -6.27% |
| 2024-12-09 | $379.9 | $332.4 | $47.55 | 16,192,128.0 | -14.68% |
| 2024-12-06 | $417.6 | $378.0 | $39.63 | 9,298,116.0 | +5.92% |
| 2024-12-05 | $397.5 | $370.4 | $27.12 | 6,321,401.0 | +1.44% |
| 2024-12-04 | $384.5 | $368.0 | $16.50 | 5,725,659.0 | +1.95% |
| 2024-12-03 | $372.6 | $338.0 | $34.57 | 7,278,769.0 | +7.62% |
| 2024-12-02 | $347.6 | $335.8 | $11.81 | 3,767,992.0 | +1.14% |
| 2024-11-29 | $343.8 | $331.8 | $11.94 | 2,677,412.0 | +2.49% |
| 2024-11-27 | $329.4 | $309.3 | $20.04 | 4,828,590.0 | -0.37% |
| 2024-11-26 | $334.7 | $320.4 | $14.37 | 4,353,894.0 | +3.19% |
| 2024-11-25 | $344.8 | $317.9 | $26.91 | 7,833,558.0 | -4.12% |
| 2024-11-22 | $335.4 | $303.5 | $31.89 | 6,759,266.0 | +4.74% |
Applovin Corp (APP) 株の年ごとの株価履歴
この詳細な分析では、Applovin Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAPP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Applovin Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $417.6 | $308.1 | $109.5 | 113,940,155.0 | +1.26% |
| 2024-11 | $344.8 | $158.3 | $186.4 | 151,449,212.0 | +98.80% |
| 2024-10 | $174.5 | $128.0 | $46.45 | 78,056,312.0 | +29.75% |
| 2024-09 | $133.1 | $82.51 | $50.54 | 107,819,518.0 | +40.57% |
| 2024-08 | $93.70 | $60.67 | $33.03 | 85,953,475.0 | +20.45% |
| 2024-07 | $91.91 | $73.08 | $18.82 | 60,330,331.0 | -7.35% |
| 2024-06 | $87.08 | $72.15 | $14.93 | 84,572,853.0 | +2.14% |
| 2024-05 | $88.50 | $69.37 | $19.13 | 107,935,171.0 | +15.46% |
| 2024-04 | $79.55 | $65.62 | $13.93 | 77,766,730.0 | +1.95% |
| 2024-03 | $74.55 | $59.30 | $15.25 | 88,367,579.0 | +15.91% |
| 2024-02 | $61.35 | $40.71 | $20.64 | 105,453,619.0 | +45.20% |
| 2024-01 | $47.04 | $37.40 | $9.64 | 64,148,197.0 | +3.21% |
2023年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $44.57 | $35.79 | $8.78 | 53,118,026.0 | +6.32% |
| 2023-11 | $45.10 | $36.05 | $9.06 | 75,839,378.0 | +2.85% |
| 2023-10 | $42.22 | $34.45 | $7.77 | 42,947,492.0 | -8.81% |
| 2023-09 | $44.89 | $37.12 | $7.77 | 54,626,663.0 | -7.54% |
| 2023-08 | $43.24 | $28.99 | $14.24 | 80,345,408.0 | +37.64% |
| 2023-07 | $31.89 | $25.24 | $6.65 | 34,033,750.0 | +22.04% |
| 2023-06 | $26.62 | $21.04 | $5.58 | 60,721,145.0 | +2.88% |
| 2023-05 | $25.50 | $15.70 | $9.80 | 75,452,156.0 | +47.12% |
| 2023-04 | $17.34 | $15.25 | $2.09 | 45,509,756.0 | +7.94% |
| 2023-03 | $15.88 | $11.69 | $4.19 | 54,577,586.0 | +16.67% |
| 2023-02 | $17.38 | $12.35 | $5.03 | 80,019,928.0 | +6.30% |
| 2023-01 | $12.71 | $9.21 | $3.50 | 52,719,082.0 | +20.61% |
2022年のApplovin Corp (APP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.49 | $9.14 | $5.35 | 84,075,597.0 | -26.93% |
| 2022-11 | $18.56 | $13.00 | $5.56 | 80,777,789.0 | -15.04% |
| 2022-10 | $21.79 | $16.47 | $5.32 | 41,475,104.0 | -12.98% |
| 2022-09 | $28.66 | $19.34 | $9.32 | 53,874,786.0 | -20.87% |
| 2022-08 | $40.55 | $24.17 | $16.38 | 76,228,770.0 | -30.70% |
| 2022-07 | $38.70 | $30.63 | $8.07 | 38,260,073.0 | +3.19% |
| 2022-06 | $44.76 | $30.23 | $14.53 | 70,332,151.0 | -9.63% |
| 2022-05 | $43.25 | $27.04 | $16.21 | 89,584,265.0 | -0.10% |
| 2022-04 | $58.27 | $36.60 | $21.67 | 28,481,307.0 | -30.72% |
| 2022-03 | $61.03 | $43.08 | $17.95 | 46,949,042.0 | -5.18% |
| 2022-02 | $76.38 | $52.84 | $23.53 | 40,771,899.0 | -9.84% |
| 2022-01 | $98.14 | $57.00 | $41.14 | 28,091,250.0 | -31.66% |
0.92%
1.36%
大文字化:
|
ボリューム (24 時間):