83.34
price up icon1.01%   +0.8491
 
loading

Applovin Corp-Aktien (APP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-05-20 $83.52 $81.42 $2.09 1,887,155.0 +1.07%
2024-05-17 $83.92 $81.92 $2.00 3,207,893.0 -0.89%
2024-05-16 $84.50 $82.71 $1.79 4,594,204.0 -0.99%
2024-05-15 $84.39 $82.53 $1.86 4,879,262.0 +0.74%
2024-05-14 $83.89 $80.01 $3.88 7,752,108.0 -3.39%
2024-05-13 $87.13 $83.51 $3.62 4,958,681.0 -0.07%
2024-05-10 $87.96 $84.81 $3.15 4,869,424.0 +2.05%
2024-05-09 $88.50 $80.67 $7.83 15,092,435.0 +14.45%
2024-05-08 $76.63 $73.62 $3.01 6,049,135.0 -4.01%
2024-05-07 $78.28 $75.32 $2.96 3,370,182.0 +0.31%
2024-05-06 $77.56 $75.30 $2.26 2,782,115.0 +2.37%
2024-05-03 $75.28 $72.50 $2.78 2,959,076.0 +3.59%
2024-05-02 $73.05 $70.68 $2.37 2,371,604.0 +3.91%
2024-05-01 $72.36 $69.37 $2.98 2,572,050.0 -1.18%
2024-04-30 $73.28 $70.51 $2.77 3,669,943.0 -3.32%
2024-04-29 $73.67 $71.53 $2.14 3,793,998.0 -1.12%
2024-04-26 $74.59 $69.97 $4.62 5,351,544.0 +6.66%
2024-04-25 $69.78 $65.62 $4.16 4,424,476.0 -0.70%
2024-04-24 $72.98 $68.46 $4.52 3,836,434.0 -2.09%
2024-04-23 $71.67 $68.86 $2.81 2,508,024.0 +4.92%
2024-04-22 $68.25 $65.70 $2.55 2,136,216.0 +1.57%

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
2024-05 $88.50 $69.37 $19.13 67,345,324.0 +18.14%
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%
$221.46
price up icon 0.14%
$164.54
price up icon 1.67%
$258.55
price up icon 0.25%
$290.89
price up icon 0.70%
$319.01
price up icon 0.46%
$64.65
price down icon 1.58%
Kapitalisierung:     |  Volumen (24h):