Holen Sie sich die Stockscreener-App
455.19
1.17%
5.86
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $465.0 | $446.7 | $18.34 | 1,857,537.0 | +1.25% |
| 2026-03-12 | $468.5 | $448.6 | $19.90 | 4,982,733.0 | -2.63% |
| 2026-03-11 | $484.0 | $456.9 | $27.04 | 5,657,628.0 | -3.34% |
| 2026-03-10 | $517.0 | $473.0 | $44.00 | 6,665,255.0 | -7.70% |
| 2026-03-09 | $520.4 | $494.0 | $26.36 | 5,311,904.0 | +3.01% |
| 2026-03-06 | $509.5 | $491.2 | $18.30 | 5,165,577.0 | -1.26% |
| 2026-03-05 | $511.8 | $484.8 | $27.02 | 7,600,655.0 | +5.33% |
| 2026-03-04 | $485.2 | $443.3 | $41.86 | 8,277,029.0 | +10.01% |
| 2026-03-03 | $444.2 | $406.1 | $38.06 | 5,183,005.0 | +1.36% |
| 2026-03-02 | $436.6 | $410.6 | $26.04 | 4,087,764.0 | -0.41% |
| 2026-02-27 | $447.5 | $426.5 | $21.03 | 4,873,283.0 | -2.28% |
| 2026-02-26 | $445.9 | $417.6 | $28.34 | 5,846,121.0 | +5.53% |
| 2026-02-25 | $427.2 | $391.7 | $35.46 | 5,850,283.0 | +7.22% |
| 2026-02-24 | $398.1 | $366.7 | $31.44 | 4,907,646.0 | +3.31% |
| 2026-02-23 | $404.0 | $375.7 | $28.30 | 7,181,345.0 | -9.09% |
| 2026-02-20 | $435.0 | $414.6 | $20.41 | 8,646,431.0 | +1.62% |
| 2026-02-19 | $415.4 | $396.0 | $19.44 | 5,634,831.0 | +1.88% |
| 2026-02-18 | $407.2 | $372.5 | $34.68 | 5,720,533.0 | +7.44% |
| 2026-02-17 | $388.1 | $368.2 | $19.93 | 5,185,762.0 | -3.63% |
| 2026-02-13 | $391.9 | $359.0 | $32.85 | 9,060,278.0 | +6.44% |
| 2026-02-12 | $404.9 | $365.0 | $39.87 | 18,696,015.0 | -19.68% |
| 2026-02-11 | $472.0 | $438.2 | $33.79 | 9,524,892.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $520.4 | $406.1 | $114.3 | 54,789,087.0 | +4.64% |
| 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% |
0.73%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):