83.34
1.01%
+0.8491
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-20 | $83.52 | $81.42 | $2.09 | 1,887,155.0 | +1.07% |
2024-05-17 | $83.92 | $81.92 | $2.00 | 3,207,893.0 | -0.89% |
2024-05-16 | $84.50 | $82.71 | $1.79 | 4,594,204.0 | -0.99% |
2024-05-15 | $84.39 | $82.53 | $1.86 | 4,879,262.0 | +0.74% |
2024-05-14 | $83.89 | $80.01 | $3.88 | 7,752,108.0 | -3.39% |
2024-05-13 | $87.13 | $83.51 | $3.62 | 4,958,681.0 | -0.07% |
2024-05-10 | $87.96 | $84.81 | $3.15 | 4,869,424.0 | +2.05% |
2024-05-09 | $88.50 | $80.67 | $7.83 | 15,092,435.0 | +14.45% |
2024-05-08 | $76.63 | $73.62 | $3.01 | 6,049,135.0 | -4.01% |
2024-05-07 | $78.28 | $75.32 | $2.96 | 3,370,182.0 | +0.31% |
2024-05-06 | $77.56 | $75.30 | $2.26 | 2,782,115.0 | +2.37% |
2024-05-03 | $75.28 | $72.50 | $2.78 | 2,959,076.0 | +3.59% |
2024-05-02 | $73.05 | $70.68 | $2.37 | 2,371,604.0 | +3.91% |
2024-05-01 | $72.36 | $69.37 | $2.98 | 2,572,050.0 | -1.18% |
2024-04-30 | $73.28 | $70.51 | $2.77 | 3,669,943.0 | -3.32% |
2024-04-29 | $73.67 | $71.53 | $2.14 | 3,793,998.0 | -1.12% |
2024-04-26 | $74.59 | $69.97 | $4.62 | 5,351,544.0 | +6.66% |
2024-04-25 | $69.78 | $65.62 | $4.16 | 4,424,476.0 | -0.70% |
2024-04-24 | $72.98 | $68.46 | $4.52 | 3,836,434.0 | -2.09% |
2024-04-23 | $71.67 | $68.86 | $2.81 | 2,508,024.0 | +4.92% |
2024-04-22 | $68.25 | $65.70 | $2.55 | 2,136,216.0 | +1.57% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $88.50 | $69.37 | $19.13 | 67,345,324.0 | +18.14% |
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% |
Applovin Corp-Aktien (APP) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $14.49 | $9.14 | $5.35 | 84,075,597.0 | -26.93% |
2022-11 | $18.56 | $13.00 | $5.56 | 80,777,789.0 | -15.04% |
2022-10 | $21.79 | $16.47 | $5.32 | 41,475,104.0 | -12.98% |
2022-09 | $28.66 | $19.34 | $9.32 | 53,874,786.0 | -20.87% |
2022-08 | $40.55 | $24.17 | $16.38 | 76,228,770.0 | -30.70% |
2022-07 | $38.70 | $30.63 | $8.07 | 38,260,073.0 | +3.19% |
2022-06 | $44.76 | $30.23 | $14.53 | 70,332,151.0 | -9.63% |
2022-05 | $43.25 | $27.04 | $16.21 | 89,584,265.0 | -0.10% |
2022-04 | $58.27 | $36.60 | $21.67 | 28,481,307.0 | -30.72% |
2022-03 | $61.03 | $43.08 | $17.95 | 46,949,042.0 | -5.18% |
2022-02 | $76.38 | $52.84 | $23.53 | 40,771,899.0 | -9.84% |
2022-01 | $98.14 | $57.00 | $41.14 | 28,091,250.0 | -31.66% |
Kapitalisierung:
|
Volumen (24h):