Holen Sie sich die Stockscreener-App
647.72
5.06%
31.19
Handel nachbörslich:
648.33
0.61
+0.09%
Applovin Corp-Aktien (APP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $649.8 | $612.3 | $37.48 | 3,484,987.0 | +5.06% |
| 2026-01-08 | $628.5 | $605.2 | $23.35 | 3,024,764.0 | -2.59% |
| 2026-01-07 | $643.6 | $611.0 | $32.58 | 2,930,132.0 | +2.54% |
| 2026-01-06 | $632.0 | $595.5 | $36.53 | 4,575,855.0 | -2.48% |
| 2026-01-05 | $642.3 | $603.8 | $38.51 | 3,835,190.0 | +2.36% |
| 2026-01-02 | $683.5 | $610.6 | $72.92 | 5,593,594.0 | -8.24% |
| 2025-12-31 | $698.8 | $672.3 | $26.51 | 1,912,598.0 | -2.87% |
| 2025-12-30 | $699.7 | $683.6 | $16.11 | 2,240,994.0 | -0.73% |
| 2025-12-29 | $705.4 | $682.0 | $23.39 | 3,198,017.0 | -2.16% |
| 2025-12-26 | $732.0 | $708.2 | $23.80 | 1,760,633.0 | -1.82% |
| 2025-12-24 | $734.8 | $721.5 | $13.22 | 947,374.0 | -0.13% |
| 2025-12-23 | $737.0 | $710.2 | $26.75 | 2,217,497.0 | -0.70% |
| 2025-12-22 | $738.0 | $722.0 | $15.98 | 3,056,980.0 | +1.70% |
| 2025-12-19 | $732.0 | $700.0 | $32.00 | 7,825,289.0 | +3.89% |
| 2025-12-18 | $704.1 | $674.0 | $30.13 | 3,587,853.0 | +5.67% |
| 2025-12-17 | $689.0 | $656.9 | $32.12 | 2,985,705.0 | -2.98% |
| 2025-12-16 | $682.9 | $654.0 | $28.94 | 3,185,996.0 | +0.32% |
| 2025-12-15 | $691.9 | $661.6 | $30.34 | 3,767,927.0 | +0.67% |
| 2025-12-12 | $716.3 | $668.7 | $47.56 | 4,170,258.0 | -6.46% |
| 2025-12-11 | $723.5 | $696.0 | $27.49 | 3,563,744.0 | +1.95% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $683.5 | $595.5 | $87.99 | 26,929,509.0 | -3.87% |
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% |
0.37%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):