Applovin Corp

APP
🏛️ 德国 →
571.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.78 9.78 9.68 9.68 0.0M
2022-12-29 8.93 9.78 8.93 9.76 0.0M
2022-12-28 8.70 8.70 8.70 8.70 0.0M
2022-12-23 9.22 9.22 9.22 9.22 0.0M
2022-12-22 9.66 9.66 9.66 9.66 0.0M
2022-12-20 8.95 8.95 8.95 8.95 0.0M
2022-12-19 9.29 9.32 9.29 9.32 0.0M
2022-12-16 9.24 9.24 9.24 9.24 0.0M
2022-12-15 9.75 9.75 9.75 9.75 0.0M
2022-12-14 9.95 9.95 9.95 9.95 0.0M
2022-12-13 10.53 10.53 9.88 9.88 0.0M
2022-12-12 9.88 9.88 9.88 9.88 0.0M
2022-12-09 9.92 9.93 9.78 9.93 0.0M
2022-12-08 9.81 9.93 9.81 9.93 0.0M
2022-12-07 10.61 10.61 10.49 10.49 0.0M
2022-12-06 11.89 11.89 10.61 10.61 0.0M
2022-12-05 12.22 12.23 12.14 12.14 0.0M
2022-12-01 13.88 13.88 13.38 13.38 0.0M
2022-11-30 12.90 12.90 12.90 12.90 0.0M
2022-11-29 13.12 13.12 13.12 13.12 0.0M
2022-11-28 13.42 13.42 13.37 13.37 0.0M
2022-11-25 13.75 13.75 13.75 13.75 0.0M
2022-11-24 13.68 13.68 13.68 13.68 0.0M
2022-11-23 13.43 13.59 13.43 13.59 0.0M
2022-11-22 12.90 12.90 12.90 12.90 0.0M
2022-11-21 13.04 13.04 12.99 13.00 0.0M
2022-11-18 14.02 14.02 14.02 14.02 0.0M
2022-11-17 14.11 14.11 13.69 13.91 0.0M
2022-11-16 14.94 14.94 14.94 14.94 0.0M
2022-11-15 15.24 15.35 15.18 15.35 0.0M
2022-11-14 16.39 16.39 15.17 15.17 0.0M
2022-11-11 15.99 16.67 15.80 16.50 0.0M
2022-11-10 13.43 15.50 13.43 15.50 0.0M
2022-11-09 13.38 13.57 13.38 13.57 0.0M
2022-11-08 15.01 15.01 14.99 15.00 0.0M
2022-11-07 14.65 14.99 14.65 14.99 0.0M
2022-11-04 15.77 15.77 14.71 14.71 0.0M
2022-11-03 15.98 16.05 15.83 15.83 0.0M
2022-11-02 16.47 16.47 16.47 16.47 0.0M
2022-10-31 17.33 17.33 17.10 17.10 0.0M
2022-10-28 17.25 17.42 17.25 17.42 0.0M
2022-10-24 17.81 17.81 17.81 17.81 0.0M
2022-10-19 17.78 17.78 17.78 17.78 0.0M
2022-10-18 18.87 18.89 18.84 18.84 0.0M
2022-10-17 18.31 19.30 18.25 19.15 0.0M
2022-10-14 18.90 18.90 18.90 18.90 0.0M
2022-10-13 18.83 18.83 18.28 18.28 0.0M
2022-10-10 19.76 19.76 19.76 19.76 0.0M
2022-10-07 20.80 20.80 19.30 19.69 0.0M
2022-10-06 20.91 21.20 20.91 21.20 0.0M
2022-10-05 21.21 21.21 20.72 20.72 0.0M
2022-10-04 21.36 21.36 21.36 21.36 0.0M
2022-09-30 19.95 19.95 19.95 19.95 0.0M
2022-09-29 21.99 21.99 19.99 19.99 0.0M
2022-09-28 21.01 21.01 21.01 21.01 0.0M
2022-09-27 21.26 21.26 21.26 21.26 0.0M
2022-09-23 20.83 20.83 20.83 20.83 0.0M
2022-09-22 21.56 21.56 21.56 21.56 0.0M
2022-09-21 21.79 21.79 21.79 21.79 0.0M
2022-09-19 22.66 22.66 22.66 22.66 0.0M
2022-09-16 23.28 23.28 23.28 23.28 0.0M
2022-09-14 26.95 26.95 24.82 24.82 0.0M
2022-09-13 28.79 28.79 28.79 28.79 0.0M
2022-09-12 27.68 27.84 27.59 27.59 0.0M
2022-09-09 26.91 26.91 26.91 26.91 0.0M
2022-09-08 25.58 25.89 25.58 25.89 0.0M
2022-09-02 24.24 24.24 24.24 24.24 0.0M
2022-08-30 24.74 24.74 24.74 24.74 0.0M
2022-08-29 25.35 25.35 25.03 25.03 0.0M
2022-08-26 26.04 26.04 26.04 26.04 0.0M
2022-08-25 26.66 27.50 26.48 26.71 0.0M
2022-08-24 26.67 26.67 26.67 26.67 0.0M
2022-08-23 26.05 26.05 25.77 25.87 0.0M
2022-08-22 26.46 26.57 26.00 26.16 0.0M
2022-08-19 28.51 28.51 26.82 26.82 0.0M
2022-08-18 29.00 29.00 29.00 29.00 0.0M
2022-08-17 31.40 31.40 30.30 30.30 0.0M
2022-08-16 32.93 32.93 32.93 32.93 0.0M
2022-08-15 33.49 33.49 33.49 33.49 0.0M
2022-08-12 34.73 35.21 34.73 35.11 0.0M
2022-08-11 35.49 37.50 35.20 35.20 0.0M
2022-08-10 38.40 38.40 38.32 38.32 0.0M
2022-08-09 33.44 35.46 33.44 34.28 0.0M
2022-08-08 38.99 38.99 38.99 38.99 0.0M
2022-08-05 35.00 36.09 35.00 36.09 0.0M
2022-08-04 35.24 35.24 35.02 35.02 0.0M
2022-08-03 33.91 35.30 33.91 35.30 0.0M
2022-08-02 33.36 33.36 33.36 33.36 0.0M
2022-08-01 33.31 33.31 33.31 33.31 0.0M
2022-07-29 35.46 35.46 35.25 35.25 0.0M
2022-07-21 37.12 37.12 37.12 37.12 0.0M
2022-07-20 37.00 37.00 37.00 37.00 0.0M
2022-07-18 33.38 33.38 33.38 33.38 0.0M
2022-07-14 31.59 31.59 31.52 31.52 0.0M
2022-07-13 33.11 33.11 33.11 33.11 0.0M
2022-07-12 34.35 34.35 34.35 34.35 0.0M
2022-07-08 37.23 37.23 37.23 37.23 0.0M
2022-07-04 33.47 33.47 33.47 33.47 0.0M
2022-07-01 32.55 32.55 32.55 32.55 0.0M
2022-06-29 34.65 34.65 34.65 34.65 0.0M
2022-06-28 35.85 35.85 35.85 35.85 0.0M
2022-06-24 37.62 37.62 37.62 37.62 0.0M
2022-06-23 34.40 34.40 34.40 34.40 0.0M
2022-06-16 28.99 28.99 28.99 28.99 0.0M
2022-06-15 32.48 32.48 32.48 32.48 0.0M
2022-06-14 32.50 32.50 32.00 32.24 0.0M
2022-06-13 33.21 33.21 33.21 33.21 0.0M
2022-06-07 39.05 40.20 38.99 39.95 0.0M
2022-06-01 35.66 37.48 35.66 37.48 0.0M
2022-05-31 36.81 36.81 35.76 35.76 0.0M
2022-05-30 38.19 38.19 37.55 37.55 0.0M
2022-05-27 34.01 37.44 34.01 37.17 0.0M
2022-05-24 34.34 34.49 34.34 34.49 0.0M
2022-05-23 38.43 38.43 36.80 36.80 0.0M
2022-05-20 38.01 38.01 38.01 38.01 0.0M
2022-05-19 36.44 36.44 36.44 36.44 0.0M
2022-05-18 36.50 36.50 36.50 36.50 0.0M
2022-05-16 36.80 36.80 36.71 36.71 0.0M
2022-05-13 37.12 40.69 37.12 37.91 0.0M
2022-05-12 37.46 37.46 35.34 35.34 0.0M
2022-05-11 26.51 28.02 26.30 26.30 0.0M
2022-05-10 29.11 29.60 25.82 25.82 0.0M
2022-05-09 31.43 31.43 29.84 29.84 0.0M
2022-05-06 34.28 34.28 32.66 32.66 0.0M
2022-05-05 34.70 34.70 34.70 34.70 0.0M
2022-05-04 35.77 36.37 35.77 36.37 0.0M
2022-05-03 37.65 39.00 37.62 37.62 0.0M
2022-04-29 37.10 37.10 36.50 36.50 0.0M
2022-04-28 36.53 38.12 36.53 38.06 0.0M
2022-04-27 36.55 36.74 35.31 35.31 0.0M
2022-04-26 36.37 36.37 35.09 35.09 0.0M
2022-04-21 41.74 41.74 41.74 41.74 0.0M
2022-04-20 44.00 44.00 41.55 41.55 0.0M
2022-04-19 43.47 43.90 43.47 43.70 0.0M
2022-04-14 46.66 46.66 46.66 46.66 0.0M
2022-04-08 47.24 47.24 47.24 47.24 0.0M
2022-04-07 48.19 48.19 48.19 48.19 0.0M
2022-04-06 47.80 47.80 47.80 47.80 0.0M
2022-04-04 52.90 52.90 52.79 52.79 0.0M
2022-04-01 50.18 50.18 50.18 50.18 0.0M
2022-03-31 50.00 50.00 50.00 50.00 0.0M
2022-03-30 50.00 50.00 50.00 50.00 0.0M
2022-03-29 49.60 49.60 49.60 49.60 0.0M
2022-03-25 48.20 48.20 48.20 48.20 0.0M
2022-03-23 50.50 50.50 50.50 50.50 0.0M
2022-03-21 49.00 49.20 48.60 49.00 0.0M
2022-03-18 50.50 50.50 50.50 50.50 0.0M
2022-03-16 42.80 45.60 42.80 45.60 0.0M
2022-03-15 42.20 42.20 42.00 42.00 0.0M
2022-03-14 40.00 40.00 40.00 40.00 0.0M
2022-03-10 43.60 43.60 40.40 40.40 0.0M
2022-03-09 42.60 43.40 42.60 43.40 0.0M
2022-03-08 43.00 43.60 43.00 43.60 0.0M
2022-03-07 45.80 45.80 43.40 43.40 0.0M
2022-03-04 45.80 45.80 45.80 45.80 0.0M
2022-02-25 50.50 50.50 50.50 50.50 0.0M
2022-02-24 50.00 51.00 50.00 51.00 0.0M
2022-02-23 49.80 49.80 49.80 49.80 0.0M
2022-02-22 56.00 56.50 50.00 50.00 0.0M
2022-02-21 56.50 57.00 56.00 56.00 0.0M
2022-02-18 57.00 57.00 57.00 57.00 0.0M
2022-02-17 49.60 50.00 49.00 49.60 0.0M
2022-02-16 66.00 66.50 59.50 60.50 0.0M
2022-02-15 64.00 66.50 64.00 66.50 0.0M
2022-02-14 62.50 62.50 62.50 62.50 0.0M
2022-02-10 65.50 65.50 64.50 64.50 0.0M
2022-02-09 62.50 64.00 62.50 64.00 0.0M
2022-02-07 60.50 60.50 60.50 60.50 0.0M
2022-02-04 56.00 56.00 55.00 55.00 0.0M
2022-02-02 58.00 58.00 58.00 58.00 0.0M
2022-02-01 58.00 59.00 58.00 59.00 0.0M
2022-01-31 55.00 55.50 55.00 55.50 0.0M
2022-01-27 56.00 57.50 56.00 57.50 0.0M
2022-01-26 59.00 59.00 56.50 56.50 0.0M
2022-01-25 60.50 60.50 60.50 60.50 0.0M
2022-01-24 55.50 59.50 54.00 59.50 0.0M
2022-01-21 62.00 62.00 61.50 61.50 0.0M
2022-01-19 61.50 62.00 61.50 62.00 0.0M
2022-01-18 68.00 68.00 66.00 66.00 0.0M
2022-01-14 69.50 69.50 67.00 67.00 0.0M
2022-01-13 72.50 72.50 70.00 70.00 0.0M
2022-01-12 74.00 74.50 74.00 74.50 0.0M
2022-01-10 68.50 70.50 67.50 70.00 0.0M
2022-01-07 73.00 73.00 71.00 71.00 0.0M
2022-01-06 74.00 74.00 74.00 74.00 0.0M
2022-01-05 77.00 77.00 72.50 72.50 0.0M
2022-01-04 84.00 84.00 79.00 79.00 0.0M
2022-01-03 83.50 84.00 83.50 83.50 0.0M