Stockscreener 앱 받기
3.26%
시간 외 거래:
Applovin Corp 주식 (APP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $505.0 | $476.5 | $28.48 | 5,343,027.0 | +3.26% |
| 2026-05-14 | $487.8 | $450.3 | $37.45 | 5,951,954.0 | +6.97% |
| 2026-05-13 | $487.4 | $450.3 | $37.09 | 5,583,797.0 | -7.57% |
| 2026-05-12 | $492.7 | $477.4 | $15.30 | 4,563,131.0 | +2.56% |
| 2026-05-11 | $479.3 | $447.1 | $32.19 | 4,556,241.0 | +2.11% |
| 2026-05-08 | $495.0 | $447.5 | $47.52 | 7,746,898.0 | -6.08% |
| 2026-05-07 | $512.7 | $443.0 | $69.69 | 12,549,038.0 | +6.41% |
| 2026-05-06 | $479.3 | $452.5 | $26.79 | 6,965,257.0 | -1.94% |
| 2026-05-05 | $483.3 | $469.6 | $13.67 | 3,232,474.0 | +0.65% |
| 2026-05-04 | $483.6 | $462.0 | $21.55 | 3,794,812.0 | +3.26% |
| 2026-05-01 | $469.7 | $450.5 | $19.25 | 2,470,500.0 | +3.06% |
| 2026-04-30 | $449.3 | $433.6 | $15.71 | 2,222,150.0 | +0.66% |
| 2026-04-29 | $448.7 | $430.2 | $18.47 | 2,284,020.0 | -1.25% |
| 2026-04-28 | $463.0 | $441.5 | $21.50 | 2,776,636.0 | -2.45% |
| 2026-04-27 | $461.7 | $442.0 | $19.70 | 3,511,978.0 | +2.68% |
| 2026-04-24 | $457.5 | $431.4 | $26.05 | 4,356,303.0 | -1.29% |
| 2026-04-23 | $471.2 | $442.4 | $28.80 | 3,506,539.0 | -6.11% |
| 2026-04-22 | $484.5 | $468.5 | $15.99 | 3,419,868.0 | +2.23% |
| 2026-04-21 | $492.0 | $470.5 | $21.49 | 3,837,810.0 | -3.62% |
| 2026-04-20 | $491.4 | $465.6 | $25.85 | 3,783,691.0 | +2.88% |
| 2026-04-17 | $486.5 | $472.2 | $14.22 | 4,007,450.0 | +2.38% |
| 2026-04-16 | $487.4 | $461.6 | $25.83 | 4,498,362.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $512.7 | $443.0 | $69.69 | 68,100,156.0 | +12.24% |
| 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% |
1.05%
3.63%
자본화:
|
볼륨(24시간):