Holen Sie sich die Stockscreener-App
393.00
2.28%
8.77
Handel nachbörslich:
390.74
-2.26
-0.58%
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $394.2 | $372.5 | $21.71 | 7,832,236.0 | +2.28% |
| 2025-05-29 | $402.9 | $381.4 | $21.47 | 5,130,705.0 | -1.55% |
| 2025-05-28 | $392.9 | $375.1 | $17.75 | 6,724,885.0 | +2.45% |
| 2025-05-27 | $384.4 | $355.2 | $29.20 | 7,671,928.0 | +7.51% |
| 2025-05-23 | $356.6 | $340.2 | $16.35 | 5,310,546.0 | +0.80% |
| 2025-05-22 | $367.5 | $350.8 | $16.65 | 5,305,931.0 | -1.92% |
| 2025-05-21 | $374.6 | $358.0 | $16.57 | 7,549,016.0 | -1.30% |
| 2025-05-20 | $371.4 | $360.9 | $10.58 | 5,517,127.0 | -2.04% |
| 2025-05-19 | $375.8 | $354.0 | $21.83 | 6,212,878.0 | +2.29% |
| 2025-05-16 | $373.7 | $358.0 | $15.73 | 4,671,745.0 | -1.16% |
| 2025-05-15 | $378.2 | $361.4 | $16.79 | 6,313,492.0 | -2.64% |
| 2025-05-14 | $379.6 | $368.4 | $11.13 | 6,309,797.0 | +1.74% |
| 2025-05-13 | $380.7 | $347.7 | $33.00 | 9,636,669.0 | +6.38% |
| 2025-05-12 | $358.7 | $343.4 | $15.30 | 7,808,993.0 | +5.89% |
| 2025-05-09 | $351.4 | $328.5 | $22.86 | 7,741,711.0 | -3.23% |
| 2025-05-08 | $357.6 | $335.1 | $22.51 | 14,335,867.0 | +11.88% |
| 2025-05-07 | $304.5 | $292.9 | $11.65 | 11,167,239.0 | -0.38% |
| 2025-05-06 | $307.3 | $291.0 | $16.31 | 4,483,608.0 | +0.92% |
| 2025-05-05 | $306.8 | $295.4 | $11.38 | 4,433,533.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $402.9 | $276.8 | $126.1 | 154,888,649.0 | +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% |
0.37%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):