564.82
price up icon2.20%   12.18
pre-market  시장 영업 전:  561.04   -3.78   -0.67%
loading

Applovin Corp 주식 (APP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $571.6 $553.2 $18.34 4,458,761.0 +2.20%
2025-10-21 $568.0 $547.1 $20.87 4,174,207.0 -2.35%
2025-10-20 $595.7 $553.0 $42.70 6,493,784.0 -5.57%
2025-10-17 $612.7 $589.2 $23.54 3,286,492.0 -1.05%
2025-10-16 $616.3 $594.7 $21.60 3,529,887.0 +0.56%
2025-10-15 $615.4 $592.3 $23.06 3,523,010.0 +2.08%
2025-10-14 $596.8 $566.5 $30.28 3,566,497.0 -0.01%
2025-10-13 $591.3 $562.3 $29.04 4,048,595.0 +3.55%
2025-10-10 $601.8 $566.9 $34.93 6,376,917.0 -5.07%
2025-10-09 $619.0 $591.5 $27.49 6,269,860.0 -4.67%
2025-10-08 $655.0 $616.2 $38.74 5,450,363.0 -0.34%
2025-10-07 $644.5 $592.3 $52.21 11,749,234.0 +7.64%
2025-10-06 $687.0 $545.0 $142.0 13,910,735.0 -14.03%
2025-10-03 $695.0 $673.2 $21.83 4,108,698.0 -0.13%
2025-10-02 $711.0 $674.4 $36.59 6,063,035.0 -2.90%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $727.5 $545.0 $182.5 97,661,713.0 -21.39%
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

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

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%
advertising_agencies TTD
$53.89
price down icon 0.06%
advertising_agencies OMC
$81.23
price up icon 3.20%
advertising_agencies IPG
$27.78
price up icon 3.12%
advertising_agencies WPP
$24.34
price up icon 1.93%
$18.94
price down icon 0.05%
자본화:     |  볼륨(24시간):