Stockscreener 앱 받기
10.36%
시간 외 거래:
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $242.6 | $225.2 | $17.37 | 9,115,589.0 | -10.36% |
| 2026-10-29 | $261.2 | $252.0 | $9.18 | 3,914,534.0 | -1.95% |
| 2026-10-28 | $262.8 | $257.1 | $5.69 | 2,265,541.0 | -1.08% |
| 2026-10-27 | $264.0 | $257.5 | $6.55 | 2,263,005.0 | +0.80% |
| 2026-10-26 | $262.9 | $255.5 | $7.47 | 2,203,173.0 | +0.19% |
| 2026-10-23 | $264.0 | $258.3 | $5.68 | 2,352,280.0 | -1.52% |
| 2026-10-22 | $270.6 | $260.9 | $9.65 | 2,858,125.0 | -1.35% |
| 2026-10-21 | $272.6 | $264.1 | $8.57 | 2,727,090.0 | -1.67% |
| 2026-10-20 | $277.4 | $267.3 | $10.16 | 2,453,413.0 | +1.24% |
| 2026-10-19 | $270.4 | $262.3 | $8.11 | 2,910,386.0 | +1.12% |
| 2026-10-16 | $280.8 | $264.3 | $16.50 | 3,514,269.0 | -4.71% |
| 2026-10-15 | $280.2 | $260.6 | $19.66 | 4,375,860.0 | +6.52% |
| 2026-10-14 | $273.0 | $261.0 | $12.00 | 4,348,314.0 | -3.71% |
| 2026-10-13 | $276.9 | $267.0 | $9.95 | 3,836,896.0 | +0.52% |
| 2026-10-12 | $283.7 | $270.1 | $13.52 | 3,712,142.0 | -2.23% |
| 2026-10-09 | $282.5 | $275.4 | $7.14 | 3,317,352.0 | -1.10% |
| 2026-10-08 | $280.1 | $271.1 | $9.02 | 6,127,825.0 | -0.42% |
| 2026-10-07 | $281.3 | $269.4 | $11.93 | 3,533,517.0 | +0.90% |
| 2026-10-06 | $283.8 | $276.7 | $7.10 | 4,368,456.0 | -1.13% |
| 2026-10-05 | $287.2 | $270.0 | $17.20 | 6,904,062.0 | +5.13% |
| 2026-10-02 | $279.9 | $266.8 | $13.10 | 8,968,979.0 | -4.65% |
| 2026-10-01 | $291.5 | $275.1 | $16.42 | 8,021,715.0 | -3.14% |
| 2026-09-30 | $303.2 | $290.4 | $12.81 | 6,734,257.0 | -4.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $291.5 | $225.2 | $66.35 | 94,092,523.0 | -21.32% |
| 2026-09 | $338.3 | $290.4 | $47.98 | 99,960,595.0 | -6.93% |
| 2026-08 | $437.8 | $297.5 | $140.3 | 133,496,600.0 | -21.18% |
| 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% |
0.36%
5.90%
자본화:
|
볼륨(24시간):