Holen Sie sich die Stockscreener-App
343.71
4.93%
17.97
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $359.7 | $332.6 | $27.14 | 7,033,229.0 | +5.61% |
| 2025-02-28 | $331.6 | $306.1 | $25.46 | 8,757,160.0 | +1.64% |
| 2025-02-27 | $349.9 | $310.0 | $39.92 | 11,833,200.0 | -3.18% |
| 2025-02-26 | $343.2 | $288.9 | $54.25 | 31,777,006.0 | -12.22% |
| 2025-02-25 | $406.7 | $367.1 | $39.58 | 11,300,644.0 | -8.13% |
| 2025-02-24 | $426.5 | $395.0 | $31.48 | 8,019,777.0 | -1.17% |
| 2025-02-21 | $456.8 | $412.2 | $44.57 | 7,609,002.0 | -7.71% |
| 2025-02-20 | $494.5 | $427.1 | $67.41 | 11,184,525.0 | -8.94% |
| 2025-02-19 | $507.0 | $481.1 | $25.88 | 4,979,605.0 | -0.37% |
| 2025-02-18 | $519.8 | $488.0 | $31.80 | 7,254,658.0 | -2.77% |
| 2025-02-14 | $517.0 | $462.8 | $54.19 | 11,303,453.0 | +8.15% |
| 2025-02-13 | $525.1 | $449.0 | $76.15 | 19,334,524.0 | +24.02% |
| 2025-02-12 | $390.2 | $372.0 | $18.21 | 8,468,000.0 | +1.35% |
| 2025-02-11 | $383.3 | $367.0 | $16.38 | 4,207,731.0 | -2.38% |
| 2025-02-10 | $396.6 | $373.2 | $23.42 | 4,573,418.0 | +2.31% |
| 2025-02-07 | $393.6 | $374.6 | $19.05 | 3,102,458.0 | -1.29% |
| 2025-02-06 | $381.8 | $365.6 | $16.19 | 2,819,252.0 | +3.36% |
| 2025-02-05 | $378.6 | $363.0 | $15.64 | 3,761,766.0 | -3.15% |
| 2025-02-04 | $390.7 | $370.8 | $19.93 | 5,234,213.0 | +4.06% |
| 2025-02-03 | $369.5 | $349.2 | $20.26 | 3,477,592.0 | -1.12% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $359.7 | $332.6 | $27.14 | 7,033,229.0 | +5.61% |
| 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% |
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% |
1.28%
2.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):