Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Applovin Corporation | APP | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 4,61 | 6,66% | 73,82 | 01:56:36 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 70,09 | 69,97 | 74,59 | 73,82 | 69,21 |
APP Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 68,16 | 74,59 | 65,62 | 69,04 | 3.205.398 | 5,66 | 8,30% |
| 1 Monat | 69,04 | 79,55 | 65,62 | 72,42 | 3.500.114 | 4,78 | 6,92% |
| 3 Monate | 41,00 | 79,55 | 40,71 | 62,99 | 4.464.115 | 32,82 | 80,05% |
| 6 Monate | 36,40 | 79,55 | 34,45 | 52,91 | 3.727.177 | 37,42 | 102,80% |
| 1 Jahr | 15,76 | 79,55 | 15,61 | 43,47 | 3.235.034 | 58,06 | 368,40% |
| 3 Jahre | 58,77 | 116,09 | 9,14 | 41,37 | 2.601.420 | 15,05 | 25,61% |
| 5 Jahre | 70,00 | 116,09 | 9,14 | 41,63 | 2.611.102 | 3,82 | 5,46% |
APP 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 73,82 | 4,61 | 6,66% | 70,09 | 74,59 | 69,97 | 5.379.530 |
| 26 Apr 2024 | 69,21 | -0,49 | -0,70% | 66,46 | 69,78 | 65,62 | 4.564.795 |
| 25 Apr 2024 | 69,70 | -1,49 | -2,09% | 71,80 | 72,98 | 68,46 | 3.856.114 |
| 24 Apr 2024 | 71,185 | 3,34 | 4,92% | 68,86 | 71,67 | 68,86 | 2.525.333 |
| 23 Apr 2024 | 67,85 | 1,05 | 1,57% | 67,30 | 68,25 | 65,70 | 2.467.248 |
| 20 Apr 2024 | 66,80 | -2,06 | -2,99% | 68,16 | 69,18 | 66,21 | 2.613.498 |
| 19 Apr 2024 | 68,86 | -2,04 | -2,88% | 71,47 | 71,83 | 68,31 | 3.701.642 |
| 18 Apr 2024 | 70,90 | -1,42 | -1,96% | 72,75 | 73,1882 | 70,36 | 2.391.940 |
| 17 Apr 2024 | 72,32 | 0,89 | 1,25% | 70,81 | 73,29 | 70,453 | 2.811.001 |
| 16 Apr 2024 | 71,43 | -4,14 | -5,48% | 74,34 | 75,095 | 71,28 | 4.104.888 |
| 13 Apr 2024 | 75,57 | -2,67 | -3,41% | 77,66 | 78,04 | 74,49 | 2.561.330 |
| 12 Apr 2024 | 78,24 | 1,90 | 2,49% | 77,21 | 78,875 | 75,22 | 2.771.447 |
| 11 Apr 2024 | 76,34 | -0,18 | -0,24% | 74,71 | 77,53 | 74,32 | 2.924.079 |
| 10 Apr 2024 | 76,52 | -1,53 | -1,96% | 78,75 | 79,55 | 75,335 | 4.197.111 |
| 09 Apr 2024 | 78,05 | 3,26 | 4,35% | 77,18 | 78,29 | 75,05 | 3.904.525 |
| 06 Apr 2024 | 74,795 | 2,02 | 2,77% | 71,95 | 75,85 | 70,83 | 4.150.941 |
| 05 Apr 2024 | 72,78 | -0,08 | -0,11% | 73,10 | 75,83 | 72,49 | 4.689.353 |
| 04 Apr 2024 | 72,86 | 3,14 | 4,50% | 69,76 | 73,6786 | 69,5101 | 7.315.677 |
| 03 Apr 2024 | 69,72 | 0,58 | 0,84% | 67,29 | 69,76 | 67,20 | 3.216.365 |
| 02 Apr 2024 | 69,14 | -0,08 | -0,12% | 69,04 | 69,43 | 67,80 | 1.734.872 |
| 28 Mär 2024 | 69,22 | 0,36 | 0,52% | 68,88 | 70,035 | 68,54 | 2.601.652 |
