290.39
price up icon2.72%   7.69
after-market Handel nachbörslich: 260.00 -30.39 -10.47%
loading

Applovin Corp-Aktien (APP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-02 $299.7 $272.9 $26.82 7,114,422.0 +2.72%
2025-04-01 $284.8 $257.0 $27.80 7,603,230.0 +6.69%
2025-03-31 $268.4 $244.0 $24.40 10,544,234.0 -2.72%
2025-03-28 $286.9 $264.1 $22.84 15,446,097.0 +4.08%
2025-03-27 $326.0 $252.5 $73.50 20,024,907.0 -20.12%
2025-03-26 $343.2 $322.1 $21.10 8,175,439.0 -5.39%
2025-03-25 $352.0 $332.0 $19.96 7,486,930.0 +1.93%
2025-03-24 $342.4 $323.5 $18.88 9,020,001.0 +8.18%
2025-03-21 $315.3 $296.1 $19.14 9,067,627.0 +2.38%
2025-03-20 $315.4 $292.4 $23.00 8,179,831.0 +3.27%
2025-03-19 $300.2 $277.5 $22.70 6,881,629.0 +6.52%
2025-03-18 $302.0 $275.7 $26.28 8,627,290.0 -9.13%
2025-03-17 $314.8 $293.5 $21.29 8,777,481.0 +4.77%
2025-03-14 $298.0 $282.4 $15.62 9,879,270.0 +7.68%
2025-03-13 $275.0 $260.9 $14.07 7,111,181.0 -0.22%
2025-03-12 $292.4 $261.0 $31.42 12,673,679.0 +5.75%
2025-03-11 $261.4 $236.0 $25.45 12,821,577.0 +8.27%
2025-03-10 $255.6 $234.6 $21.04 16,643,516.0 -11.98%
2025-03-07 $278.6 $247.5 $31.10 14,341,100.0 +4.18%
2025-03-06 $306.5 $258.5 $47.99 16,149,963.0 -18.36%
2025-03-05 $326.3 $310.5 $15.76 8,069,149.0 -2.82%
2025-03-04 $335.3 $326.6 $8.72 1,420,099.0 -3.00%

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
2025-04 $299.7 $257.0 $42.72 21,832,074.0 +9.59%
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%
$173.18
price up icon 1.09%
software_application ADP
$307.23
price up icon 0.23%
$100.65
price up icon 3.08%
$74.50
price up icon 2.07%
$385.78
price up icon 0.67%
Kapitalisierung:     |  Volumen (24h):