앱러빈 (APP)

개요 뉴스 가격 이력 옵션 체인 Financials APP 왜 하락? 토론 예측

Applovin Corp 주식 (APP) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2025-10-01	$727.5	$697.5	$29.98	6,192,877.0	-2.01%
2025-09-30	$720.6	$699.2	$21.34	6,746,693.0	+0.87%
2025-09-29	$745.6	$683.5	$62.11	11,898,124.0	+6.34%
2025-09-26	$671.2	$646.5	$24.71	6,086,942.0	+4.68%
2025-09-25	$643.9	$619.5	$24.43	6,511,239.0	-0.31%
2025-09-24	$662.5	$635.5	$27.00	5,978,498.0	-1.42%
2025-09-23	$670.2	$637.5	$32.68	7,751,501.0	+1.19%
2025-09-22	$657.0	$639.5	$17.49	9,252,683.0	-0.94%
2025-09-19	$653.1	$617.6	$35.50	69,593,985.0	+4.52%
2025-09-18	$632.9	$613.8	$19.10	9,110,052.0	+2.45%
2025-09-17	$613.7	$587.2	$26.46	8,903,807.0	+0.47%
2025-09-16	$605.4	$589.3	$16.10	8,452,556.0	+1.80%
2025-09-15	$595.3	$574.2	$21.04	6,236,648.0	+1.91%
2025-09-12	$587.9	$572.1	$15.77	6,674,096.0	+1.87%
2025-09-11	$576.4	$560.8	$15.65	6,075,315.0	+0.74%
2025-09-10	$576.0	$561.5	$14.51	6,722,930.0	+1.60%
2025-09-09	$559.2	$544.9	$14.32	8,476,053.0	+2.03%
2025-09-08	$555.5	$535.7	$19.80	16,485,352.0	+11.59%
2025-09-05	$507.9	$469.8	$38.07	7,497,489.0	-1.95%
2025-09-04	$511.0	$490.7	$20.34	5,563,268.0	+2.59%
2025-09-03	$499.9	$485.1	$14.79	5,047,830.0	+1.17%

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
2025-10	$727.5	$697.5	$29.98	6,192,877.0	+0.00%
2025-09	$745.6	$452.2	$293.4	230,525,456.0	+47.12%
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%

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%

TTD

$49.32

0.63%

OMC

$77.45

5.00%

IPG

$26.51

5.02%

WPP

$24.82

0.92%

MGNI

$20.39

6.38%