704.09
price down icon2.01%   -14.45
pre-market  Vorhandelsmarkt:  708.11   4.02   +0.57%
loading

Applovin Corp-Aktien (APP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-01 $727.5 $697.5 $29.98 6,192,877.0 -2.01%
2025-09-30 $720.6 $699.2 $21.34 6,746,693.0 +0.87%
2025-09-29 $745.6 $683.5 $62.11 11,898,124.0 +6.34%
2025-09-26 $671.2 $646.5 $24.71 6,086,942.0 +4.68%
2025-09-25 $643.9 $619.5 $24.43 6,511,239.0 -0.31%
2025-09-24 $662.5 $635.5 $27.00 5,978,498.0 -1.42%
2025-09-23 $670.2 $637.5 $32.68 7,751,501.0 +1.19%
2025-09-22 $657.0 $639.5 $17.49 9,252,683.0 -0.94%
2025-09-19 $653.1 $617.6 $35.50 69,593,985.0 +4.52%
2025-09-18 $632.9 $613.8 $19.10 9,110,052.0 +2.45%
2025-09-17 $613.7 $587.2 $26.46 8,903,807.0 +0.47%
2025-09-16 $605.4 $589.3 $16.10 8,452,556.0 +1.80%
2025-09-15 $595.3 $574.2 $21.04 6,236,648.0 +1.91%
2025-09-12 $587.9 $572.1 $15.77 6,674,096.0 +1.87%
2025-09-11 $576.4 $560.8 $15.65 6,075,315.0 +0.74%
2025-09-10 $576.0 $561.5 $14.51 6,722,930.0 +1.60%
2025-09-09 $559.2 $544.9 $14.32 8,476,053.0 +2.03%
2025-09-08 $555.5 $535.7 $19.80 16,485,352.0 +11.59%
2025-09-05 $507.9 $469.8 $38.07 7,497,489.0 -1.95%
2025-09-04 $511.0 $490.7 $20.34 5,563,268.0 +2.59%
2025-09-03 $499.9 $485.1 $14.79 5,047,830.0 +1.17%

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
2025-10 $727.5 $697.5 $29.98 6,192,877.0 +0.00%
2025-09 $745.6 $452.2 $293.4 230,525,456.0 +47.12%
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%

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%
advertising_agencies TTD
$49.32
price up icon 0.63%
advertising_agencies OMC
$77.45
price down icon 5.00%
advertising_agencies IPG
$26.51
price down icon 5.02%
advertising_agencies WPP
$24.82
price down icon 0.92%
$20.39
price down icon 6.38%
Kapitalisierung:     |  Volumen (24h):