Holen Sie sich die Stockscreener-App
527.06
6.65%
-37.55
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-02 | $576.5 | $524.8 | $51.64 | 5,989,269.0 | -6.65% |
| 2026-07-01 | $574.8 | $521.9 | $52.82 | 5,902,966.0 | +9.58% |
| 2026-06-30 | $519.5 | $492.8 | $26.62 | 5,589,145.0 | +3.30% |
| 2026-06-29 | $506.5 | $483.0 | $23.49 | 5,298,084.0 | +4.54% |
| 2026-06-26 | $483.3 | $440.4 | $42.92 | 3,419,954.0 | +6.99% |
| 2026-06-25 | $451.8 | $418.5 | $33.35 | 4,124,878.0 | -4.09% |
| 2026-06-24 | $474.5 | $456.8 | $17.68 | 5,402,043.0 | -0.44% |
| 2026-06-23 | $474.2 | $458.2 | $16.07 | 5,080,692.0 | -0.50% |
| 2026-06-22 | $482.1 | $447.4 | $34.73 | 8,352,026.0 | -0.07% |
| 2026-06-18 | $483.9 | $460.2 | $23.70 | 9,517,426.0 | -2.04% |
| 2026-06-17 | $518.6 | $478.6 | $40.05 | 5,454,560.0 | -6.93% |
| 2026-06-16 | $523.7 | $494.7 | $29.06 | 6,728,497.0 | -1.09% |
| 2026-06-15 | $530.5 | $507.0 | $23.54 | 7,517,435.0 | +4.85% |
| 2026-06-12 | $499.8 | $472.1 | $27.75 | 4,333,033.0 | +3.80% |
| 2026-06-11 | $495.0 | $472.0 | $23.00 | 5,922,783.0 | -2.92% |
| 2026-06-10 | $517.1 | $492.6 | $24.49 | 4,828,125.0 | -5.35% |
| 2026-06-09 | $567.7 | $502.8 | $64.85 | 4,440,310.0 | -7.60% |
| 2026-06-08 | $573.7 | $557.4 | $16.28 | 3,885,619.0 | +1.16% |
| 2026-06-05 | $595.0 | $548.8 | $46.22 | 5,535,243.0 | -0.30% |
| 2026-06-04 | $587.0 | $554.2 | $32.77 | 4,956,277.0 | -2.10% |
| 2026-06-03 | $599.6 | $565.0 | $34.60 | 3,434,974.0 | -5.75% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $576.5 | $521.9 | $54.53 | 17,881,504.0 | +2.30% |
| 2026-06 | $622.0 | $418.5 | $203.5 | 110,823,905.0 | -15.96% |
| 2026-05 | $616.7 | $443.0 | $173.7 | 107,529,718.0 | +37.36% |
| 2026-04 | $492.0 | $364.6 | $127.4 | 82,510,781.0 | +12.15% |
| 2026-03 | $520.4 | $366.6 | $153.7 | 109,470,851.0 | -8.46% |
| 2026-02 | $509.0 | $359.0 | $150.0 | 150,784,792.0 | -8.10% |
| 2026-01 | $683.5 | $463.1 | $220.4 | 111,704,934.0 | -29.79% |
Applovin Corp-Aktien (APP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $738.0 | $576.0 | $162.0 | 73,476,395.0 | +15.72% |
| 2025-11 | $675.0 | $489.3 | $185.7 | 88,665,357.0 | -5.94% |
| 2025-10 | $727.5 | $545.0 | $182.5 | 117,873,075.0 | -11.30% |
| 2025-09 | $745.6 | $452.2 | $293.4 | 224,332,579.0 | +50.14% |
| 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% |
3.30%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):