Stockscreener 앱 받기
1.85%
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $335.4 | $315.9 | $19.53 | 5,041,480.0 | +1.98% |
| 2026-08-27 | $315.9 | $306.5 | $9.38 | 4,013,151.0 | +1.47% |
| 2026-08-26 | $316.8 | $306.9 | $9.92 | 3,571,570.0 | -0.78% |
| 2026-08-25 | $310.9 | $299.9 | $11.01 | 3,981,214.0 | +4.00% |
| 2026-08-24 | $307.0 | $297.5 | $9.50 | 4,529,062.0 | -2.35% |
| 2026-08-21 | $307.4 | $298.0 | $9.39 | 5,464,787.0 | -0.97% |
| 2026-08-20 | $319.4 | $307.7 | $11.76 | 4,342,644.0 | -0.65% |
| 2026-08-19 | $315.3 | $304.2 | $11.13 | 4,387,290.0 | +1.15% |
| 2026-08-18 | $314.8 | $307.1 | $7.70 | 5,129,642.0 | -1.51% |
| 2026-08-17 | $326.2 | $307.7 | $18.50 | 5,920,896.0 | -1.10% |
| 2026-08-14 | $324.4 | $313.0 | $11.37 | 5,252,982.0 | +0.89% |
| 2026-08-13 | $317.6 | $305.8 | $11.82 | 7,495,096.0 | +2.93% |
| 2026-08-12 | $319.6 | $303.2 | $16.48 | 9,242,261.0 | -4.68% |
| 2026-08-11 | $329.9 | $318.1 | $11.82 | 7,961,183.0 | -5.99% |
| 2026-08-10 | $350.3 | $338.7 | $11.57 | 6,234,236.0 | -2.25% |
| 2026-08-07 | $350.9 | $336.7 | $14.26 | 7,695,203.0 | +3.32% |
| 2026-08-06 | $352.0 | $332.2 | $19.81 | 15,277,400.0 | -19.66% |
| 2026-08-05 | $437.8 | $416.1 | $21.70 | 9,688,002.0 | -0.45% |
| 2026-08-04 | $426.9 | $405.3 | $21.57 | 7,105,037.0 | +3.33% |
| 2026-08-03 | $414.3 | $399.1 | $15.23 | 4,542,317.0 | +2.59% |
| 2026-07-31 | $398.2 | $377.7 | $20.45 | 15,443,692.0 | -1.97% |
| 2026-07-30 | $406.4 | $390.1 | $16.33 | 7,535,603.0 | +1.10% |
| 2026-07-29 | $420.9 | $397.1 | $23.70 | 5,594,067.0 | -4.49% |
Applovin Corp 주식 (APP) 연도별 가격 이력
이 심층 분석에서는 Applovin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applovin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applovin Corp 주식 (APP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $437.8 | $297.5 | $140.3 | 126,875,453.0 | -19.47% |
| 2026-07 | $576.5 | $377.7 | $198.7 | 135,093,959.0 | -23.16% |
| 2026-06 | $622.0 | $418.5 | $203.5 | 110,823,905.0 | -15.96% |
| 2026-05 | $616.7 | $443.0 | $173.7 | 107,529,718.0 | +37.36% |
| 2026-04 | $492.0 | $364.6 | $127.4 | 82,510,781.0 | +12.15% |
| 2026-03 | $520.4 | $366.6 | $153.7 | 109,470,851.0 | -8.46% |
| 2026-02 | $509.0 | $359.0 | $150.0 | 150,784,792.0 | -8.10% |
| 2026-01 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
Applovin Corp 주식 (APP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $738.0 | $576.0 | $162.0 | 73,476,395.0 | +15.72% |
| 2025-11 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| 2025-10 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| 2025-09 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| 2025-08 | $488.7 | $366.5 | $122.2 | 133,277,841.0 | +22.50% |
| 2025-07 | $397.9 | $325.6 | $72.34 | 87,428,964.0 | +11.60% |
| 2025-06 | $429.0 | $320.0 | $109.0 | 121,561,121.0 | -10.92% |
| 2025-05 | $402.9 | $276.8 | $126.1 | 147,056,413.0 | +45.93% |
| 2025-04 | $299.7 | $200.5 | $99.22 | 172,261,215.0 | +1.64% |
| 2025-03 | $359.7 | $234.6 | $125.1 | 222,241,271.0 | -18.66% |
| 2025-02 | $525.1 | $288.9 | $236.2 | 168,997,984.0 | -11.86% |
| 2025-01 | $385.7 | $307.1 | $78.59 | 80,404,420.0 | +14.13% |
Applovin Corp 주식 (APP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $417.6 | $308.1 | $109.5 | 116,499,698.0 | -0.41% |
| 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% |
0.82%
0.62%
자본화:
|
볼륨(24시간):