Stockscreener 앱 받기
28.62
1.68%
-0.49
Appian Corp 주식 (APPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $29.25 | $28.55 | $0.705 | 627,361.0 | -1.68% |
| 2025-08-25 | $29.74 | $29.10 | $0.64 | 337,749.0 | -2.35% |
| 2025-08-22 | $30.15 | $29.01 | $1.14 | 711,446.0 | +2.76% |
| 2025-08-21 | $29.06 | $28.31 | $0.75 | 550,093.0 | +0.07% |
| 2025-08-20 | $29.67 | $28.74 | $0.93 | 662,055.0 | -2.49% |
| 2025-08-19 | $30.41 | $29.45 | $0.955 | 675,292.0 | -0.67% |
| 2025-08-18 | $30.18 | $29.59 | $0.59 | 637,531.0 | +1.01% |
| 2025-08-15 | $30.58 | $29.52 | $1.06 | 745,022.0 | -0.34% |
| 2025-08-14 | $30.23 | $29.07 | $1.16 | 1,004,593.0 | +0.07% |
| 2025-08-13 | $29.73 | $27.97 | $1.76 | 1,858,132.0 | +5.35% |
| 2025-08-12 | $28.27 | $27.44 | $0.83 | 2,669,520.0 | +1.44% |
| 2025-08-11 | $29.21 | $27.66 | $1.55 | 1,309,985.0 | -4.43% |
| 2025-08-08 | $29.72 | $28.47 | $1.25 | 2,181,161.0 | -0.31% |
| 2025-08-07 | $32.42 | $28.87 | $3.55 | 3,980,589.0 | +8.27% |
| 2025-08-06 | $28.10 | $26.68 | $1.42 | 840,046.0 | -2.28% |
| 2025-08-05 | $28.46 | $27.53 | $0.93 | 1,084,688.0 | -1.96% |
| 2025-08-04 | $28.26 | $27.54 | $0.72 | 691,959.0 | +2.22% |
| 2025-08-01 | $27.56 | $27.06 | $0.50 | 1,183,477.0 | -0.33% |
| 2025-07-31 | $28.81 | $27.48 | $1.33 | 897,373.0 | -3.56% |
| 2025-07-30 | $29.04 | $28.09 | $0.945 | 880,350.0 | -1.21% |
| 2025-07-29 | $30.99 | $28.94 | $2.05 | 954,470.0 | -5.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $32.42 | $26.68 | $5.74 | 22,378,060.0 | +3.66% |
| 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% |
1.07%
0.01%
자본화:
|
볼륨(24시간):