Stockscreener 앱 받기
3.72%
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $286.9 | $264.1 | $22.84 | 7,270,420.0 | +3.29% |
| 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% |
| 2025-03-24 | $342.4 | $323.5 | $18.88 | 9,020,001.0 | +8.18% |
| 2025-03-21 | $315.3 | $296.1 | $19.14 | 9,067,627.0 | +2.38% |
| 2025-03-20 | $315.4 | $292.4 | $23.00 | 8,179,831.0 | +3.27% |
| 2025-03-19 | $300.2 | $277.5 | $22.70 | 6,881,629.0 | +6.52% |
| 2025-03-18 | $302.0 | $275.7 | $26.28 | 8,627,290.0 | -9.13% |
| 2025-03-17 | $314.8 | $293.5 | $21.29 | 8,777,481.0 | +4.77% |
| 2025-03-14 | $298.0 | $282.4 | $15.62 | 9,879,270.0 | +7.68% |
| 2025-03-13 | $275.0 | $260.9 | $14.07 | 7,111,181.0 | -0.22% |
| 2025-03-12 | $292.4 | $261.0 | $31.42 | 12,673,679.0 | +5.75% |
| 2025-03-11 | $261.4 | $236.0 | $25.45 | 12,821,577.0 | +8.27% |
| 2025-03-10 | $255.6 | $234.6 | $21.04 | 16,643,516.0 | -11.98% |
| 2025-03-07 | $278.6 | $247.5 | $31.10 | 14,341,100.0 | +4.18% |
| 2025-03-06 | $306.5 | $258.5 | $47.99 | 16,149,963.0 | -18.36% |
| 2025-03-05 | $326.3 | $310.5 | $15.76 | 8,069,149.0 | -2.82% |
| 2025-03-04 | $335.3 | $326.6 | $8.72 | 1,420,099.0 | -3.00% |
| 2025-03-03 | $359.7 | $332.0 | $27.70 | 10,900,271.0 | +3.56% |
| 2025-02-28 | $331.6 | $306.1 | $25.46 | 8,757,160.0 | +1.64% |
| 2025-02-27 | $349.9 | $310.0 | $39.92 | 11,833,200.0 | -3.18% |
| 2025-02-26 | $343.2 | $288.9 | $54.25 | 31,777,006.0 | -12.22% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $359.7 | $234.6 | $125.1 | 203,521,360.0 | -17.02% |
| 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% |
1.93%
1.00%
자본화:
|
볼륨(24시간):