Holen Sie sich die Stockscreener-App
387.34
16.12%
-74.45
Handel nachbörslich:
388.41
1.07
+0.28%
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-04 | $410.2 | $382.4 | $27.85 | 15,370,806.0 | -16.12% |
| 2026-02-03 | $485.0 | $448.6 | $36.42 | 6,917,470.0 | -4.39% |
| 2026-02-02 | $509.0 | $476.0 | $33.00 | 6,018,896.0 | +2.09% |
| 2026-01-30 | $563.5 | $463.1 | $100.4 | 12,141,327.0 | -16.89% |
| 2026-01-29 | $569.9 | $542.0 | $27.92 | 5,168,096.0 | +4.96% |
| 2026-01-28 | $558.0 | $537.7 | $20.29 | 4,683,389.0 | -0.22% |
| 2026-01-27 | $556.4 | $536.3 | $20.13 | 4,693,201.0 | +1.52% |
| 2026-01-26 | $558.4 | $529.0 | $29.34 | 5,409,909.0 | +2.10% |
| 2026-01-23 | $535.7 | $509.0 | $26.66 | 4,823,301.0 | +0.47% |
| 2026-01-22 | $539.9 | $514.4 | $25.51 | 5,639,574.0 | -1.99% |
| 2026-01-21 | $560.0 | $530.1 | $29.85 | 6,641,355.0 | -5.83% |
| 2026-01-20 | $578.8 | $532.2 | $46.55 | 9,810,588.0 | -0.57% |
| 2026-01-16 | $615.3 | $559.8 | $55.44 | 8,595,655.0 | -6.30% |
| 2026-01-15 | $629.8 | $600.2 | $29.60 | 4,144,369.0 | -1.74% |
| 2026-01-14 | $675.0 | $596.8 | $78.24 | 8,389,777.0 | -7.61% |
| 2026-01-13 | $679.7 | $642.8 | $36.89 | 3,758,207.0 | +1.52% |
| 2026-01-12 | $663.9 | $624.8 | $39.09 | 4,361,664.0 | +1.69% |
| 2026-01-09 | $649.8 | $612.3 | $37.48 | 3,484,987.0 | +5.06% |
| 2026-01-08 | $628.5 | $605.2 | $23.35 | 3,024,764.0 | -2.59% |
| 2026-01-07 | $643.6 | $611.0 | $32.58 | 2,930,132.0 | +2.54% |
| 2026-01-06 | $632.0 | $595.5 | $36.53 | 4,575,855.0 | -2.48% |
Applovin Corp-Aktien (APP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applovin Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applovin Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applovin Corp-Aktien (APP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $509.0 | $382.4 | $126.6 | 43,677,978.0 | -18.13% |
| 2026-01 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
Applovin Corp-Aktien (APP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $738.0 | $576.0 | $162.0 | 73,476,395.0 | +15.72% |
| 2025-11 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| 2025-10 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| 2025-09 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| 2025-08 | $488.7 | $366.5 | $122.2 | 133,277,841.0 | +22.50% |
| 2025-07 | $397.9 | $325.6 | $72.34 | 87,428,964.0 | +11.60% |
| 2025-06 | $429.0 | $320.0 | $109.0 | 121,561,121.0 | -10.92% |
| 2025-05 | $402.9 | $276.8 | $126.1 | 147,056,413.0 | +45.93% |
| 2025-04 | $299.7 | $200.5 | $99.22 | 172,261,215.0 | +1.64% |
| 2025-03 | $359.7 | $234.6 | $125.1 | 222,241,271.0 | -18.66% |
| 2025-02 | $525.1 | $288.9 | $236.2 | 168,997,984.0 | -11.86% |
| 2025-01 | $385.7 | $307.1 | $78.59 | 80,404,420.0 | +14.13% |
Applovin Corp-Aktien (APP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $417.6 | $308.1 | $109.5 | 116,499,698.0 | -0.41% |
| 2024-11 | $344.8 | $158.3 | $186.4 | 151,449,212.0 | +98.80% |
| 2024-10 | $174.5 | $128.0 | $46.45 | 78,056,312.0 | +29.75% |
| 2024-09 | $133.1 | $82.51 | $50.54 | 107,819,518.0 | +40.57% |
| 2024-08 | $93.70 | $60.67 | $33.03 | 85,953,475.0 | +20.45% |
| 2024-07 | $91.91 | $73.08 | $18.82 | 60,330,331.0 | -7.35% |
| 2024-06 | $87.08 | $72.15 | $14.93 | 84,572,853.0 | +2.14% |
| 2024-05 | $88.50 | $69.37 | $19.13 | 107,935,171.0 | +15.46% |
| 2024-04 | $79.55 | $65.62 | $13.93 | 77,766,730.0 | +1.95% |
| 2024-03 | $74.55 | $59.30 | $15.25 | 88,367,579.0 | +15.91% |
| 2024-02 | $61.35 | $40.71 | $20.64 | 105,453,619.0 | +45.20% |
| 2024-01 | $47.04 | $37.40 | $9.64 | 64,148,197.0 | +3.21% |
1.69%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):