Italia markets open in 7 hours 43 minutes

AppLovin Corporation (APP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,93+3,07 (+3,62%)
Alla chiusura: 04:00PM EDT
88,33 +0,40 (+0,45%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202485,4688,4684,7087,9387,932.983.341
12 lug 202482,2285,2481,8384,8684,861.951.700
11 lug 202485,0085,0680,8782,0182,012.383.300
10 lug 202485,0085,2882,0784,3684,362.349.700
09 lug 202485,6586,2184,0484,7184,711.996.300
08 lug 202487,3287,9283,1285,1885,182.932.300
05 lug 202487,5191,9185,3286,8086,805.769.600
03 lug 202483,7787,0083,7086,9686,962.986.800
02 lug 202484,2185,3982,6383,6883,683.466.500
01 lug 202485,1285,2682,4284,8284,823.347.400
28 giu 202483,5084,3582,3083,2283,2210.782.600
27 giu 202480,5883,5680,0283,1283,123.319.300
26 giu 202480,7282,2579,8980,4880,482.896.400
25 giu 202478,4481,7678,4481,2181,214.042.500
24 giu 202477,7478,3476,3878,0578,053.496.400
21 giu 202477,0078,7275,1378,5878,584.131.600
20 giu 202481,6082,6676,3477,1877,184.373.400
18 giu 202478,5381,1078,4680,8480,844.370.300
17 giu 202477,6779,4576,7478,4678,463.794.600
14 giu 202475,4177,6774,9077,5277,522.846.300
13 giu 202476,5477,2374,3875,6575,653.139.200
12 giu 202479,1579,3573,6376,5476,546.165.500
11 giu 202479,6579,6572,1577,3577,359.550.300
10 giu 202481,1883,0079,0880,3880,383.835.600
07 giu 202482,4083,3480,8081,9181,913.008.800
06 giu 202483,6787,0882,2083,2383,234.691.500
05 giu 202482,2084,6081,8383,6783,674.259.500
04 giu 202483,0085,4579,8681,6481,644.193.400
03 giu 202483,0583,4279,0782,7082,703.779.300
31 mag 202482,9983,1078,2281,4881,486.736.000
30 mag 202483,5184,2382,0982,5082,503.246.500
29 mag 202482,1384,3881,4583,8983,892.998.200
28 mag 202483,8485,3482,5683,2383,236.187.200
24 mag 202479,4382,2878,3882,1582,155.050.400
23 mag 202481,5181,7977,9079,2679,263.662.300
22 mag 202483,9084,5979,5080,0080,004.840.500
21 mag 202484,5484,9383,0284,0084,004.187.100
20 mag 202482,5085,1581,4384,5784,576.473.600
17 mag 202483,2583,9281,9282,4982,493.337.200
16 mag 202483,8484,5082,7183,2383,234.621.400
15 mag 202484,1084,3982,5384,0684,065.308.100
14 mag 202481,1283,8980,0183,4483,447.763.200
13 mag 202487,0587,1383,5186,3786,375.023.700
10 mag 202485,7487,9684,8186,4386,434.971.000
09 mag 202483,2788,5080,6784,6984,6915.126.900
08 mag 202475,7376,6373,6274,0074,006.353.600
07 mag 202476,4078,2875,3277,0977,093.398.300
06 mag 202475,8077,5675,3076,8576,852.831.200
03 mag 202473,0075,2872,5075,0775,072.974.600
02 mag 202471,2573,0570,6872,4772,472.397.900
01 mag 202470,7372,3669,3769,7469,742.646.000
30 apr 202472,3673,2870,5170,5770,573.687.000
29 apr 202472,6473,6771,5372,9972,993.820.200
26 apr 202470,0974,5969,9773,8273,825.381.300
25 apr 202466,4669,7865,6269,2169,214.564.800
24 apr 202471,8072,9868,4669,7069,703.856.500
23 apr 202468,8671,6768,8671,1871,182.526.700
22 apr 202467,3068,2565,7067,8567,852.468.600
19 apr 202468,1669,1866,2166,8066,802.611.400
18 apr 202471,4771,8368,3168,8668,863.701.600
17 apr 202472,7573,1970,3670,9070,902.394.700
16 apr 202470,8173,2970,4572,3272,322.812.100
15 apr 202474,3475,1071,2871,4371,434.107.200
12 apr 202477,5078,0474,4975,5775,572.561.300
11 apr 202477,2178,8875,2278,2478,242.777.200
10 apr 202474,7177,5374,3276,3476,342.924.200
09 apr 202478,3079,5575,3376,5276,524.198.000
08 apr 202477,1878,2975,0578,0578,053.907.400
05 apr 202471,9575,8570,8374,7974,794.150.800
04 apr 202473,1075,8372,4972,7872,784.692.300
03 apr 202469,7673,6869,5172,8672,867.316.600
02 apr 202467,4069,7667,2069,7269,723.216.500
01 apr 202469,0469,4367,8069,1469,141.735.800
28 mar 202468,8570,0468,5469,2269,222.602.100
27 mar 202471,2571,6066,2968,8668,864.049.600
26 mar 202472,8074,5570,5771,0971,095.233.200
25 mar 202470,6173,2570,3972,6072,602.618.000
22 mar 202472,0072,3170,2671,2371,236.504.000
21 mar 202471,5273,4871,0371,9171,913.400.800
20 mar 202468,1871,0767,2870,5270,523.855.300
19 mar 202466,9968,0063,7367,6467,645.961.700
18 mar 202463,7568,8263,5968,1568,157.559.300
15 mar 202462,5863,9162,1463,1363,134.649.200
14 mar 202463,4364,3162,5063,1963,193.870.900
13 mar 202460,9963,2160,8063,0963,093.591.800
12 mar 202461,1561,3559,9261,1161,113.947.500
11 mar 202462,8062,9559,3060,0360,034.416.800
08 mar 202464,0465,6762,5463,4263,423.859.300
07 mar 202463,0063,3862,3163,1963,194.283.500
06 mar 202462,5363,8461,1262,6262,624.374.100
05 mar 202460,7561,6960,0260,9660,963.761.500
04 mar 202462,5063,4961,6061,8761,874.657.800
01 mar 202460,7362,3459,8462,2662,266.042.700
29 feb 202458,5060,0657,4059,7259,7215.796.600
28 feb 202459,8060,4057,9758,0158,012.882.700
27 feb 202459,9161,3559,6860,6360,634.166.100
26 feb 202457,8260,9057,7258,9958,994.403.100
23 feb 202458,0759,0757,0957,3957,393.099.000
22 feb 202457,7658,3456,4557,8057,804.505.000
21 feb 202455,2157,5854,5055,4255,424.189.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...