Stockscreener 앱 받기
37.01
6.29%
2.19
시간 외 거래:
37.10
0.09
+0.24%
Appian Corp 주식 (APPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $37.13 | $33.85 | $3.28 | 708,314.0 | +6.29% |
| 2026-08-12 | $35.21 | $34.04 | $1.17 | 813,775.0 | -1.94% |
| 2026-08-11 | $36.92 | $35.01 | $1.91 | 537,659.0 | -0.20% |
| 2026-08-10 | $35.64 | $33.60 | $2.04 | 790,209.0 | +2.71% |
| 2026-08-07 | $35.61 | $31.26 | $4.35 | 1,489,226.0 | +13.91% |
| 2026-08-06 | $30.55 | $25.86 | $4.70 | 1,727,819.0 | +1.50% |
| 2026-08-05 | $30.31 | $27.90 | $2.41 | 1,247,503.0 | +5.31% |
| 2026-08-04 | $28.48 | $27.16 | $1.32 | 805,414.0 | +2.67% |
| 2026-08-03 | $28.52 | $27.22 | $1.30 | 771,929.0 | +2.78% |
| 2026-07-31 | $27.20 | $25.97 | $1.23 | 621,558.0 | +1.81% |
| 2026-07-30 | $27.87 | $25.83 | $2.04 | 1,078,673.0 | -7.86% |
| 2026-07-29 | $29.25 | $27.22 | $2.03 | 1,190,109.0 | +5.08% |
| 2026-07-28 | $27.69 | $25.77 | $1.92 | 836,104.0 | +7.05% |
| 2026-07-27 | $26.29 | $24.24 | $2.05 | 813,123.0 | +7.58% |
| 2026-07-24 | $23.76 | $22.39 | $1.37 | 863,407.0 | +8.15% |
| 2026-07-23 | $23.17 | $21.94 | $1.23 | 930,446.0 | -3.00% |
| 2026-07-22 | $25.00 | $22.09 | $2.91 | 1,671,975.0 | -10.69% |
| 2026-07-21 | $26.05 | $25.00 | $1.05 | 661,747.0 | -2.61% |
| 2026-07-20 | $26.46 | $25.43 | $1.04 | 580,684.0 | -0.31% |
| 2026-07-17 | $26.65 | $25.68 | $0.97 | 553,087.0 | -0.38% |
| 2026-07-16 | $26.40 | $25.00 | $1.40 | 519,038.0 | +3.47% |
| 2026-07-15 | $26.00 | $25.16 | $0.84 | 603,301.0 | +0.60% |
| 2026-07-14 | $25.85 | $24.51 | $1.34 | 540,612.0 | -3.34% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.13 | $25.86 | $11.28 | 9,600,162.0 | +37.28% |
| 2026-07 | $29.25 | $21.94 | $7.31 | 16,728,720.0 | +17.73% |
| 2026-06 | $27.77 | $19.47 | $8.30 | 23,180,776.0 | -2.14% |
| 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% |
6.14%
1.34%
자본화:
|
볼륨(24시간):