Stockscreener 앱 받기
40.01
0.19%
-0.07
Appian Corp 주식 (APPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $40.57 | $39.22 | $1.35 | 134,689.0 | -0.14% |
| 2025-11-20 | $42.18 | $40.03 | $2.15 | 549,436.0 | -2.67% |
| 2025-11-19 | $42.32 | $41.02 | $1.30 | 700,137.0 | -2.46% |
| 2025-11-18 | $42.81 | $41.00 | $1.81 | 609,507.0 | +1.64% |
| 2025-11-17 | $43.24 | $41.45 | $1.80 | 776,610.0 | -4.00% |
| 2025-11-14 | $43.70 | $41.74 | $1.95 | 630,558.0 | +0.51% |
| 2025-11-13 | $45.35 | $42.52 | $2.83 | 1,194,296.0 | -5.67% |
| 2025-11-12 | $46.06 | $43.97 | $2.09 | 1,156,209.0 | +3.21% |
| 2025-11-11 | $44.65 | $42.30 | $2.35 | 1,316,080.0 | +4.51% |
| 2025-11-10 | $43.13 | $40.21 | $2.92 | 1,539,687.0 | +5.01% |
| 2025-11-07 | $40.70 | $37.62 | $3.08 | 1,686,766.0 | +5.03% |
| 2025-11-06 | $39.49 | $31.60 | $7.89 | 3,555,128.0 | +30.79% |
| 2025-11-05 | $29.56 | $28.91 | $0.65 | 734,843.0 | +1.49% |
| 2025-11-04 | $30.00 | $28.56 | $1.44 | 646,996.0 | -4.62% |
| 2025-11-03 | $30.64 | $29.86 | $0.78 | 990,643.0 | +1.24% |
| 2025-10-31 | $30.09 | $29.48 | $0.61 | 501,131.0 | +0.40% |
| 2025-10-30 | $29.98 | $29.38 | $0.60 | 384,775.0 | -0.10% |
| 2025-10-29 | $30.86 | $29.68 | $1.18 | 491,166.0 | -2.71% |
| 2025-10-28 | $31.24 | $30.58 | $0.66 | 315,464.0 | -1.32% |
| 2025-10-27 | $32.08 | $31.04 | $1.04 | 435,344.0 | -1.71% |
| 2025-10-24 | $32.27 | $31.38 | $0.895 | 897,455.0 | +1.84% |
| 2025-10-23 | $31.32 | $30.41 | $0.91 | 646,900.0 | +1.64% |
| 2025-10-22 | $30.71 | $29.85 | $0.86 | 1,148,248.0 | +2.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $46.06 | $28.56 | $17.50 | 16,221,585.0 | +33.73% |
| 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% |
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% |
4.71%
자본화:
|
볼륨(24시간):