Stockscreener 앱 받기
3.20%
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $243.6 | $227.1 | $16.51 | 3,983,380.0 | +2.66% |
| 2025-04-21 | $238.5 | $222.0 | $16.48 | 5,768,168.0 | -4.24% |
| 2025-04-17 | $239.9 | $226.1 | $13.85 | 5,275,108.0 | +3.66% |
| 2025-04-16 | $241.9 | $224.4 | $17.55 | 7,288,186.0 | -6.38% |
| 2025-04-15 | $248.2 | $230.5 | $17.66 | 6,757,446.0 | +3.98% |
| 2025-04-14 | $262.1 | $234.4 | $27.69 | 7,422,370.0 | -5.55% |
| 2025-04-11 | $263.0 | $239.0 | $24.00 | 8,943,425.0 | -5.26% |
| 2025-04-10 | $278.5 | $250.5 | $27.97 | 10,333,530.0 | -4.05% |
| 2025-04-09 | $281.0 | $218.3 | $62.70 | 13,019,815.0 | +16.87% |
| 2025-04-08 | $258.5 | $227.2 | $31.31 | 7,106,854.0 | +1.32% |
| 2025-04-07 | $253.6 | $200.5 | $53.11 | 13,567,425.0 | +5.86% |
| 2025-04-04 | $246.0 | $208.5 | $37.46 | 16,794,322.0 | -16.26% |
| 2025-04-03 | $268.0 | $249.1 | $18.92 | 8,934,793.0 | -9.78% |
| 2025-04-02 | $299.7 | $272.9 | $26.82 | 7,114,422.0 | +2.72% |
| 2025-04-01 | $284.8 | $257.0 | $27.80 | 7,603,230.0 | +6.69% |
| 2025-03-31 | $268.4 | $244.0 | $24.40 | 10,544,234.0 | -2.72% |
| 2025-03-28 | $286.9 | $264.1 | $22.84 | 15,446,097.0 | +4.08% |
| 2025-03-27 | $326.0 | $252.5 | $73.50 | 20,024,907.0 | -20.12% |
| 2025-03-26 | $343.2 | $322.1 | $21.10 | 8,175,439.0 | -5.39% |
| 2025-03-25 | $352.0 | $332.0 | $19.96 | 7,486,930.0 | +1.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $299.7 | $200.5 | $99.22 | 129,912,474.0 | -11.62% |
| 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% |
Applovin Corp 주식 (APP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.47%
1.83%
자본화:
|
볼륨(24시간):