Stockscreener 앱 받기
1.29%
시간 외 거래:
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $457.5 | $431.4 | $26.05 | 4,356,303.0 | -1.29% |
| 2026-04-23 | $471.2 | $442.4 | $28.80 | 3,506,539.0 | -6.11% |
| 2026-04-22 | $484.5 | $468.5 | $15.99 | 3,419,868.0 | +2.23% |
| 2026-04-21 | $492.0 | $470.5 | $21.49 | 3,837,810.0 | -3.62% |
| 2026-04-20 | $491.4 | $465.6 | $25.85 | 3,783,691.0 | +2.88% |
| 2026-04-17 | $486.5 | $472.2 | $14.22 | 4,007,450.0 | +2.38% |
| 2026-04-16 | $487.4 | $461.6 | $25.83 | 4,498,362.0 | +0.31% |
| 2026-04-15 | $465.9 | $433.7 | $32.24 | 4,873,411.0 | +7.18% |
| 2026-04-14 | $436.0 | $424.9 | $11.10 | 3,139,598.0 | +3.85% |
| 2026-04-13 | $422.5 | $394.3 | $28.16 | 5,481,495.0 | +6.66% |
| 2026-04-10 | $391.9 | $364.6 | $27.30 | 4,832,818.0 | +3.23% |
| 2026-04-09 | $398.0 | $369.2 | $28.80 | 6,526,347.0 | -3.08% |
| 2026-04-08 | $449.5 | $383.4 | $66.08 | 5,885,821.0 | -4.69% |
| 2026-04-07 | $415.6 | $398.4 | $17.25 | 2,841,042.0 | -0.54% |
| 2026-04-06 | $414.3 | $391.0 | $23.28 | 4,225,550.0 | +6.81% |
| 2026-04-02 | $393.9 | $366.8 | $27.16 | 3,321,025.0 | -0.38% |
| 2026-04-01 | $404.0 | $385.0 | $18.98 | 3,178,867.0 | -2.55% |
| 2026-03-31 | $399.4 | $373.0 | $26.38 | 4,638,053.0 | +6.97% |
| 2026-03-30 | $386.5 | $366.6 | $19.86 | 5,018,318.0 | -2.39% |
| 2026-03-27 | $399.0 | $380.4 | $18.62 | 4,113,389.0 | -2.56% |
| 2026-03-26 | $413.3 | $388.6 | $24.74 | 6,272,771.0 | -10.41% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $492.0 | $364.6 | $127.4 | 76,072,300.0 | +12.64% |
| 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% |
1.41%
5.97%
자본화:
|
볼륨(24시간):