Stockscreener 앱 받기
24.01
1.57%
0.37
Appian Corp 주식 (APPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $24.44 | $22.95 | $1.49 | 658,003.0 | +1.57% |
| 2026-06-11 | $24.07 | $22.40 | $1.67 | 791,218.0 | +0.85% |
| 2026-06-10 | $24.18 | $22.74 | $1.44 | 590,401.0 | -2.54% |
| 2026-06-09 | $25.09 | $23.46 | $1.63 | 677,911.0 | -1.56% |
| 2026-06-08 | $25.26 | $23.82 | $1.45 | 745,920.0 | -1.21% |
| 2026-06-05 | $25.33 | $24.48 | $0.85 | 1,170,977.0 | +0.65% |
| 2026-06-04 | $25.48 | $24.13 | $1.35 | 930,645.0 | +2.08% |
| 2026-06-03 | $26.42 | $23.64 | $2.78 | 2,634,994.0 | -9.82% |
| 2026-06-02 | $27.19 | $25.28 | $1.91 | 1,937,524.0 | -3.89% |
| 2026-06-01 | $27.77 | $23.97 | $3.80 | 2,247,575.0 | +18.68% |
| 2026-05-29 | $23.52 | $21.87 | $1.65 | 739,851.0 | +6.17% |
| 2026-05-28 | $22.64 | $21.79 | $0.85 | 757,742.0 | +1.85% |
| 2026-05-27 | $22.04 | $21.25 | $0.79 | 541,579.0 | -0.14% |
| 2026-05-26 | $22.32 | $20.80 | $1.52 | 714,095.0 | +1.40% |
| 2026-05-22 | $21.80 | $21.15 | $0.65 | 604,390.0 | +1.09% |
| 2026-05-21 | $21.18 | $20.49 | $0.69 | 707,603.0 | -0.94% |
| 2026-05-20 | $21.55 | $20.32 | $1.23 | 625,902.0 | -1.70% |
| 2026-05-19 | $22.33 | $21.30 | $1.03 | 963,963.0 | +2.89% |
| 2026-05-18 | $21.12 | $19.32 | $1.80 | 1,176,383.0 | +8.04% |
| 2026-05-15 | $19.99 | $19.03 | $0.96 | 1,092,361.0 | +1.61% |
| 2026-05-14 | $19.61 | $18.63 | $0.975 | 1,070,488.0 | +2.67% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $27.77 | $22.40 | $5.37 | 13,043,171.0 | +2.61% |
| 2026-05 | $24.48 | $18.63 | $5.85 | 18,962,292.0 | +12.55% |
| 2026-04 | $25.04 | $19.79 | $5.25 | 19,178,982.0 | -13.77% |
| 2026-03 | $27.50 | $23.00 | $4.50 | 14,554,938.0 | -9.60% |
| 2026-02 | $28.30 | $21.77 | $6.53 | 28,321,121.0 | -4.41% |
| 2026-01 | $35.71 | $27.59 | $8.12 | 20,307,353.0 | -21.23% |
Appian Corp 주식 (APPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.78 | $35.29 | $8.49 | 14,237,721.0 | -11.34% |
| 2025-11 | $46.06 | $28.56 | $17.50 | 18,815,604.0 | +34.98% |
| 2025-10 | $32.27 | $27.07 | $5.20 | 13,867,978.0 | -2.09% |
| 2025-09 | $34.07 | $29.40 | $4.67 | 18,524,672.0 | -0.68% |
| 2025-08 | $32.42 | $26.68 | $5.74 | 25,217,135.0 | +11.48% |
| 2025-07 | $31.58 | $27.48 | $4.10 | 16,397,559.0 | -7.54% |
| 2025-06 | $32.73 | $27.35 | $5.38 | 11,706,091.0 | -5.21% |
| 2025-05 | $33.60 | $29.97 | $3.63 | 12,854,593.0 | +1.45% |
| 2025-04 | $31.68 | $24.00 | $7.68 | 13,495,583.0 | +7.78% |
| 2025-03 | $32.73 | $28.02 | $4.71 | 12,267,072.0 | -11.27% |
| 2025-02 | $41.05 | $30.79 | $10.26 | 10,415,768.0 | -7.47% |
| 2025-01 | $37.46 | $32.04 | $5.42 | 7,484,955.0 | +6.40% |
Appian Corp 주식 (APPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.46 | $32.21 | $9.25 | 7,215,253.0 | -13.37% |
| 2024-11 | $43.33 | $35.44 | $7.89 | 11,103,405.0 | +5.87% |
| 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% |
0.62%
0.53%
자본화:
|
볼륨(24시간):