Stockscreener 앱 받기
36.54
0.30%
0.11
시간 외 거래:
36.00
-0.54
-1.48%
Appian Corp 주식 (APPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.58 | $36.02 | $0.56 | 389,616.0 | +0.30% |
| 2024-11-15 | $37.66 | $35.76 | $1.90 | 681,973.0 | -3.11% |
| 2024-11-14 | $39.96 | $37.48 | $2.48 | 680,946.0 | -5.88% |
| 2024-11-13 | $41.62 | $39.65 | $1.97 | 676,412.0 | -0.03% |
| 2024-11-12 | $40.67 | $39.49 | $1.18 | 528,701.0 | -0.79% |
| 2024-11-11 | $40.86 | $37.79 | $3.07 | 630,504.0 | -1.23% |
| 2024-11-08 | $41.78 | $40.55 | $1.23 | 494,431.0 | -1.88% |
| 2024-11-07 | $43.33 | $39.35 | $3.98 | 785,976.0 | +2.62% |
| 2024-11-06 | $41.60 | $39.07 | $2.53 | 1,037,052.0 | +4.73% |
| 2024-11-05 | $38.77 | $36.51 | $2.27 | 728,223.0 | +5.02% |
| 2024-11-04 | $37.28 | $35.44 | $1.84 | 567,614.0 | +0.52% |
| 2024-11-01 | $37.70 | $35.78 | $1.92 | 644,313.0 | +2.46% |
| 2024-10-31 | $35.98 | $34.92 | $1.06 | 492,504.0 | +1.27% |
| 2024-10-30 | $35.80 | $34.00 | $1.80 | 549,377.0 | +2.80% |
| 2024-10-29 | $34.54 | $32.93 | $1.61 | 620,005.0 | +2.88% |
| 2024-10-28 | $33.65 | $32.53 | $1.12 | 425,047.0 | +3.34% |
| 2024-10-25 | $32.60 | $31.83 | $0.77 | 416,947.0 | +0.94% |
| 2024-10-24 | $32.22 | $30.75 | $1.47 | 387,034.0 | +4.23% |
| 2024-10-23 | $31.15 | $30.38 | $0.775 | 219,481.0 | -1.19% |
| 2024-10-22 | $31.21 | $30.55 | $0.66 | 309,948.0 | +0.19% |
| 2024-10-21 | $31.85 | $30.57 | $1.28 | 377,313.0 | -1.46% |
Appian Corp 주식 (APPN) 연도별 가격 이력
이 심층 분석에서는 Appian Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Appian Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Appian Corp 주식 (APPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.33 | $35.44 | $7.89 | 8,235,377.0 | +2.21% |
| 2024-10 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| 2024-09 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| 2024-08 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| 2024-07 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| 2024-06 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| 2024-05 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| 2024-04 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| 2024-03 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| 2024-02 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| 2024-01 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
Appian Corp 주식 (APPN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.53 | $34.54 | $5.99 | 9,144,818.0 | +3.92% |
| 2023-11 | $42.99 | $35.11 | $7.88 | 9,792,321.0 | -8.16% |
| 2023-10 | $45.91 | $38.57 | $7.34 | 6,040,589.0 | -13.48% |
| 2023-09 | $52.99 | $42.18 | $10.81 | 4,746,941.0 | -6.34% |
| 2023-08 | $51.65 | $43.81 | $7.84 | 5,247,809.0 | -5.47% |
| 2023-07 | $52.66 | $46.30 | $6.36 | 4,105,466.0 | +8.24% |
| 2023-06 | $54.26 | $41.78 | $12.48 | 8,497,162.0 | +11.14% |
| 2023-05 | $43.25 | $32.82 | $10.43 | 8,317,529.0 | +14.06% |
| 2023-04 | $44.50 | $35.58 | $8.92 | 4,448,615.0 | -15.39% |
| 2023-03 | $45.73 | $38.14 | $7.59 | 6,728,323.0 | +7.07% |
| 2023-02 | $47.71 | $39.39 | $8.32 | 8,102,465.0 | +0.21% |
| 2023-01 | $42.60 | $29.80 | $12.80 | 9,307,849.0 | +27.04% |
Appian Corp 주식 (APPN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.23 | $31.18 | $9.05 | 10,162,864.0 | -14.38% |
| 2022-11 | $51.07 | $33.02 | $18.05 | 13,337,824.0 | -22.10% |
| 2022-10 | $50.01 | $36.51 | $13.50 | 7,528,975.0 | +19.57% |
| 2022-09 | $51.59 | $40.20 | $11.39 | 7,186,547.0 | -12.94% |
| 2022-08 | $57.47 | $45.33 | $12.14 | 6,491,755.0 | -3.36% |
| 2022-07 | $54.87 | $45.41 | $9.46 | 5,940,648.0 | +2.47% |
| 2022-06 | $56.21 | $38.78 | $17.43 | 10,069,022.0 | -0.86% |
| 2022-05 | $59.90 | $40.63 | $19.27 | 21,695,678.0 | -0.06% |
| 2022-04 | $65.58 | $46.91 | $18.67 | 7,222,917.0 | -21.41% |
| 2022-03 | $66.91 | $47.31 | $19.60 | 10,940,182.0 | -0.23% |
| 2022-02 | $61.41 | $48.30 | $13.11 | 12,038,747.0 | +8.14% |
| 2022-01 | $66.75 | $46.85 | $19.90 | 13,287,592.0 | -13.56% |
0.68%
2.46%
자본화:
|
볼륨(24시간):