341.83
price down icon0.87%   -2.99
 
loading

Applovin Corp-Aktien (APP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12-24 $348.5 $341.3 $7.17 1,248,987.0 -0.87%
2024-12-23 $350.2 $331.5 $18.66 2,441,138.0 +1.12%
2024-12-20 $343.2 $311.1 $32.08 7,494,953.0 +6.98%
2024-12-19 $331.0 $312.7 $18.29 5,455,129.0 +1.81%
2024-12-18 $344.1 $308.1 $35.96 6,319,508.0 -7.35%
2024-12-17 $342.5 $320.5 $22.00 6,495,804.0 -1.76%
2024-12-16 $350.0 $326.0 $24.00 7,689,203.0 +6.01%
2024-12-13 $337.6 $321.0 $16.62 4,632,237.0 -0.53%
2024-12-12 $340.6 $324.0 $16.63 4,016,110.0 -3.55%
2024-12-11 $339.2 $313.9 $25.24 6,924,407.0 +5.34%
2024-12-10 $360.5 $319.6 $40.91 8,833,786.0 -6.27%
2024-12-09 $379.9 $332.4 $47.55 16,192,128.0 -14.68%
2024-12-06 $417.6 $378.0 $39.63 9,298,116.0 +5.92%
2024-12-05 $397.5 $370.4 $27.12 6,321,401.0 +1.44%
2024-12-04 $384.5 $368.0 $16.50 5,725,659.0 +1.95%
2024-12-03 $372.6 $338.0 $34.57 7,278,769.0 +7.62%
2024-12-02 $347.6 $335.8 $11.81 3,767,992.0 +1.14%
2024-11-29 $343.8 $331.8 $11.94 2,677,412.0 +2.49%
2024-11-27 $329.4 $309.3 $20.04 4,828,590.0 -0.37%
2024-11-26 $334.7 $320.4 $14.37 4,353,894.0 +3.19%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $417.6 $308.1 $109.5 111,384,314.0 +1.51%
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%

Applovin Corp-Aktien (APP) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $44.57 $35.79 $8.78 53,118,026.0 +6.32%
2023-11 $45.10 $36.05 $9.06 75,839,378.0 +2.85%
2023-10 $42.22 $34.45 $7.77 42,947,492.0 -8.81%
2023-09 $44.89 $37.12 $7.77 54,626,663.0 -7.54%
2023-08 $43.24 $28.99 $14.24 80,345,408.0 +37.64%
2023-07 $31.89 $25.24 $6.65 34,033,750.0 +22.04%
2023-06 $26.62 $21.04 $5.58 60,721,145.0 +2.88%
2023-05 $25.50 $15.70 $9.80 75,452,156.0 +47.12%
2023-04 $17.34 $15.25 $2.09 45,509,756.0 +7.94%
2023-03 $15.88 $11.69 $4.19 54,577,586.0 +16.67%
2023-02 $17.38 $12.35 $5.03 80,019,928.0 +6.30%
2023-01 $12.71 $9.21 $3.50 52,719,082.0 +20.61%

Applovin Corp-Aktien (APP) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $14.49 $9.14 $5.35 84,075,597.0 -26.93%
2022-11 $18.56 $13.00 $5.56 80,777,789.0 -15.04%
2022-10 $21.79 $16.47 $5.32 41,475,104.0 -12.98%
2022-09 $28.66 $19.34 $9.32 53,874,786.0 -20.87%
2022-08 $40.55 $24.17 $16.38 76,228,770.0 -30.70%
2022-07 $38.70 $30.63 $8.07 38,260,073.0 +3.19%
2022-06 $44.76 $30.23 $14.53 70,332,151.0 -9.63%
2022-05 $43.25 $27.04 $16.21 89,584,265.0 -0.10%
2022-04 $58.27 $36.60 $21.67 28,481,307.0 -30.72%
2022-03 $61.03 $43.08 $17.95 46,949,042.0 -5.18%
2022-02 $76.38 $52.84 $23.53 40,771,899.0 -9.84%
2022-01 $98.14 $57.00 $41.14 28,091,250.0 -31.66%
software_application ADP
$296.46
price up icon 0.79%
$189.51
price up icon 0.69%
$61.71
price down icon 0.26%
$358.18
price up icon 7.81%
$110.18
price up icon 0.85%
Kapitalisierung:     |  Volumen (24h):