Applovin Corp. Cl.A
- Informations
- Dernièr
- Négocier des titres
143
113
156,64
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/10/2024 | 20:47:38,942 | 109 | 156,64 | |
109 | 156,64 | |||
109 | 156,64 | |||
31/10/2024 | 20:46:22,920 | 50 | 156,64 | |
50 | 156,64 | |||
50 | 156,64 | |||
31/10/2024 | 20:27:09,233 | 7 | 156,54 | |
7 | 156,54 | |||
7 | 156,54 | |||
31/10/2024 | 20:18:27,683 | 199 | 155,94 | |
30 | 155,94 | |||
169 | 155,94 | |||
199 | 155,94 | |||
31/10/2024 | 20:17:07,683 | 200 | 155,94 | |
200 | 155,94 | |||
200 | 155,94 | |||
31/10/2024 | 19:57:20,280 | 200 | 155,60 | |
200 | 155,60 | |||
200 | 155,60 | |||
31/10/2024 | 19:27:44,302 | 99 | 154,64 | |
99 | 154,64 | |||
99 | 154,64 | |||
31/10/2024 | 19:26:46,677 | 200 | 154,64 | |
200 | 154,64 | |||
200 | 154,64 | |||
31/10/2024 | 19:20:10,134 | 199 | 154,60 | |
199 | 154,60 | |||
199 | 154,60 | |||
31/10/2024 | 19:19:28,731 | 200 | 154,60 | |
200 | 154,60 | |||
200 | 154,60 | |||
31/10/2024 | 18:48:08,325 | 25 | 156,68 | |
25 | 156,68 | |||
25 | 156,68 | |||
31/10/2024 | 18:46:39,418 | 3 | 156,86 | |
3 | 156,86 | |||
3 | 156,86 | |||
31/10/2024 | 18:25:21,620 | 11 | 156,00 | |
11 | 156,00 | |||
11 | 156,00 | |||
31/10/2024 | 18:25:21,568 | 22 | 156,00 | |
22 | 156,00 | |||
22 | 156,00 | |||
31/10/2024 | 17:44:15,657 | 30 | 155,14 | |
30 | 155,14 | |||
30 | 155,14 | |||
31/10/2024 | 17:37:01,087 | 10 | 154,64 | |
10 | 154,64 | |||
10 | 154,64 | |||
31/10/2024 | 17:23:45,922 | 20 | 154,96 | |
20 | 154,96 | |||
20 | 154,96 | |||
31/10/2024 | 16:51:25,422 | 180 | 154,40 | |
180 | 154,40 | |||
180 | 154,40 | |||
31/10/2024 | 16:50:52,821 | 200 | 154,40 | |
200 | 154,40 | |||
200 | 154,40 | |||
31/10/2024 | 16:45:25,888 | 11 | 155,76 | |
11 | 155,76 | |||
11 | 155,76 | |||
31/10/2024 | 16:45:25,861 | 80 | 155,76 | |
80 | 155,76 | |||
80 | 155,76 | |||
31/10/2024 | 16:42:30,086 | 35 | 154,74 | |
35 | 154,74 | |||
35 | 154,74 | |||
31/10/2024 | 16:35:08,872 | 13 | 155,30 | |
13 | 155,30 | |||
13 | 155,30 | |||
31/10/2024 | 16:35:08,843 | 50 | 155,30 | |
50 | 155,30 | |||
50 | 155,30 | |||
31/10/2024 | 16:22:38,396 | 8 | 154,30 | |
8 | 154,30 | |||
8 | 154,30 | |||
31/10/2024 | 16:15:10,259 | 50 | 151,58 | |
50 | 151,58 | |||
50 | 151,58 | |||
31/10/2024 | 16:15:05,792 | 79 | 151,58 | |
20 | 151,58 | |||
50 | 151,58 | |||
9 | 151,58 | |||
79 | 151,58 | |||
31/10/2024 | 16:15:05,770 | 33 | 151,58 | |
20 | 151,58 | |||
33 | 151,58 | |||
13 | 151,58 | |||
31/10/2024 | 16:11:23,291 | 3 | 152,14 | |
3 | 152,14 | |||
3 | 152,14 | |||
31/10/2024 | 16:01:42,232 | 40 | 152,40 | |
40 | 152,40 | |||
40 | 152,40 | |||
31/10/2024 | 15:57:19,972 | 182 | 152,18 | |
50 | 152,18 | |||
72 | 152,18 | |||
182 | 152,18 | |||
60 | 152,18 | |||
31/10/2024 | 15:57:19,932 | 26 | 152,18 | |
26 | 152,18 | |||
26 | 152,18 | |||
31/10/2024 | 15:48:00,340 | 135 | 153,08 | |
135 | 153,08 | |||
100 | 153,08 | |||
25 | 153,08 | |||
3 | 153,08 | |||
7 | 153,08 | |||
31/10/2024 | 15:48:00,239 | 14 | 153,06 | |
14 | 153,06 | |||
14 | 153,06 | |||
31/10/2024 | 15:42:33,092 | 15 | 154,94 | |
15 | 154,94 | |||
15 | 154,94 | |||
31/10/2024 | 15:40:13,843 | 25 | 154,02 | |
25 | 154,02 | |||
25 | 154,02 | |||
31/10/2024 | 15:40:13,751 | 4 | 155,00 | |
4 | 155,00 | |||
4 | 155,00 | |||
31/10/2024 | 15:30:47,765 | 54 | 155,00 | |
7 | 155,00 | |||
7 | 155,00 | |||
54 | 155,00 | |||
40 | 155,00 | |||
31/10/2024 | 15:21:27,478 | 68 | 156,50 | |
68 | 156,50 | |||
68 | 156,50 | |||
31/10/2024 | 15:06:13,326 | 13 | 155,62 | |
13 | 155,62 | |||
13 | 155,62 | |||
31/10/2024 | 15:03:58,233 | 120 | 155,52 | |
120 | 155,52 | |||
120 | 155,52 | |||
31/10/2024 | 14:37:52,157 | 30 | 157,00 | |
30 | 157,00 | |||
30 | 157,00 | |||
31/10/2024 | 14:23:29,699 | 4 | 157,74 | |
4 | 157,74 | |||
4 | 157,74 | |||
31/10/2024 | 14:13:49,367 | 80 | 157,32 | |
80 | 157,32 | |||
80 | 157,32 | |||
31/10/2024 | 14:13:01,950 | 8 | 157,70 | |
8 | 157,70 | |||
8 | 157,70 | |||
31/10/2024 | 14:09:39,958 | 13 | 155,66 | |
13 | 155,66 | |||
13 | 155,66 | |||
31/10/2024 | 14:09:00,001 | 7 | 157,22 | |
7 | 157,22 | |||
7 | 157,22 | |||
31/10/2024 | 13:54:07,024 | 64 | 157,68 | |
64 | 157,68 | |||
64 | 157,68 | |||
31/10/2024 | 13:31:27,930 | 5 | 157,80 | |
5 | 157,80 | |||
5 | 157,80 | |||
31/10/2024 | 13:23:59,815 | 3 | 155,76 | |
3 | 155,76 | |||
3 | 155,76 | |||
31/10/2024 | 13:16:12,167 | 41 | 157,14 | |
41 | 157,14 | |||
29 | 157,14 | |||
12 | 157,14 | |||
31/10/2024 | 13:15:54,984 | 100 | 157,14 | |
100 | 157,14 | |||
100 | 157,14 | |||
31/10/2024 | 13:11:40,227 | 80 | 156,10 | |
80 | 156,10 | |||
80 | 156,10 | |||
31/10/2024 | 13:02:55,567 | 32 | 155,86 | |
32 | 155,86 | |||
32 | 155,86 | |||
31/10/2024 | 12:59:13,479 | 20 | 155,74 | |
20 | 155,74 | |||
20 | 155,74 | |||
31/10/2024 | 12:18:33,519 | 32 | 155,36 | |
32 | 155,36 | |||
32 | 155,36 | |||
31/10/2024 | 12:11:19,873 | 13 | 154,96 | |
13 | 154,96 | |||
13 | 154,96 | |||
31/10/2024 | 12:00:12,951 | 12 | 155,28 | |
12 | 155,28 | |||
12 | 155,28 | |||
31/10/2024 | 12:00:12,879 | 35 | 155,28 | |
11 | 155,28 | |||
24 | 155,28 | |||
35 | 155,28 | |||
31/10/2024 | 11:56:51,433 | 6 | 153,18 | |
6 | 153,18 | |||
6 | 153,18 | |||
31/10/2024 | 11:53:37,183 | 55 | 153,24 | |
55 | 153,24 | |||
25 | 153,24 | |||
30 | 153,24 | |||
31/10/2024 | 11:53:07,380 | 70 | 153,24 | |
70 | 153,24 | |||
70 | 153,24 | |||
31/10/2024 | 11:43:38,568 | 65 | 153,54 | |
65 | 153,54 | |||
65 | 153,54 | |||
31/10/2024 | 11:38:04,055 | 10 | 153,76 | |
10 | 153,76 | |||
10 | 153,76 | |||
31/10/2024 | 11:38:01,222 | 70 | 153,76 | |
70 | 153,76 | |||
70 | 153,76 | |||
31/10/2024 | 11:37:50,378 | 70 | 153,76 | |
70 | 153,76 | |||
70 | 153,76 | |||
31/10/2024 | 11:35:33,170 | 30 | 153,74 | |
30 | 153,74 | |||
30 | 153,74 | |||
31/10/2024 | 11:35:13,824 | 70 | 153,74 | |
70 | 153,74 | |||
70 | 153,74 | |||
31/10/2024 | 11:31:21,113 | 30 | 153,66 | |
30 | 153,66 | |||
30 | 153,66 | |||
31/10/2024 | 11:31:14,287 | 70 | 153,66 | |
70 | 153,66 | |||
70 | 153,66 | |||
31/10/2024 | 11:29:50,781 | 40 | 153,66 | |
40 | 153,66 | |||
40 | 153,66 | |||
31/10/2024 | 11:11:58,270 | 46 | 154,84 | |
46 | 154,84 | |||
46 | 154,84 | |||
31/10/2024 | 11:11:57,480 | 33 | 154,84 | |
33 | 154,84 | |||
33 | 154,84 | |||
31/10/2024 | 11:11:56,559 | 122 | 153,52 | |
8 | 153,52 | |||
61 | 153,52 | |||
99 | 153,52 | |||
15 | 153,52 | |||
61 | 153,52 | |||
31/10/2024 | 11:11:37,402 | 70 | 153,52 | |
25 | 153,52 | |||
9 | 153,52 | |||
70 | 153,52 | |||
36 | 153,52 | |||
31/10/2024 | 11:11:37,339 | 60 | 153,52 | |
20 | 153,52 | |||
60 | 153,52 | |||
20 | 153,52 | |||
20 | 153,52 | |||
31/10/2024 | 11:11:37,178 | 53 | 155,00 | |
12 | 155,00 | |||
53 | 155,00 | |||
1 | 155,00 | |||
40 | 155,00 | |||
31/10/2024 | 11:09:02,994 | 10 | 156,14 | |
10 | 156,14 | |||
10 | 156,14 | |||
31/10/2024 | 11:06:14,597 | 15 | 156,14 | |
15 | 156,14 | |||
15 | 156,14 | |||
31/10/2024 | 10:54:14,066 | 35 | 155,22 | |
35 | 155,22 | |||
35 | 155,22 | |||
31/10/2024 | 10:47:10,310 | 589 | 155,50 | |
589 | 155,50 | |||
89 | 155,50 | |||
500 | 155,50 | |||
31/10/2024 | 10:37:38,753 | 20 | 155,96 | |
20 | 155,96 | |||
20 | 155,96 | |||
31/10/2024 | 10:34:04,267 | 6 | 155,52 | |
6 | 155,52 | |||
6 | 155,52 | |||
31/10/2024 | 10:33:16,319 | 50 | 156,62 | |
50 | 156,62 | |||
50 | 156,62 | |||
31/10/2024 | 10:15:54,868 | 25 | 155,52 | |
25 | 155,52 | |||
25 | 155,52 | |||
31/10/2024 | 10:15:36,317 | 30 | 155,50 | |
30 | 155,50 | |||
11 | 155,50 | |||
19 | 155,50 | |||
31/10/2024 | 09:49:58,127 | 4 | 155,52 | |
4 | 155,52 | |||
4 | 155,52 | |||
31/10/2024 | 09:44:20,188 | 5 | 156,84 | |
5 | 156,84 | |||
5 | 156,84 | |||
31/10/2024 | 09:37:55,068 | 10 | 155,52 | |
10 | 155,52 | |||
10 | 155,52 | |||
31/10/2024 | 09:37:44,031 | 14 | 156,48 | |
14 | 156,48 | |||
14 | 156,48 | |||
31/10/2024 | 09:30:17,826 | 1 | 156,20 | |
1 | 156,20 | |||
1 | 156,20 | |||
31/10/2024 | 09:25:24,553 | 40 | 157,76 | |
40 | 157,76 | |||
40 | 157,76 | |||
31/10/2024 | 09:24:44,084 | 30 | 157,72 | |
30 | 157,72 | |||
30 | 157,72 | |||
31/10/2024 | 09:06:47,150 | 10 | 157,80 | |
10 | 157,80 | |||
10 | 157,80 | |||
31/10/2024 | 09:06:47,108 | 30 | 157,80 | |
30 | 157,80 | |||
30 | 157,80 | |||
31/10/2024 | 09:03:17,986 | 25 | 157,08 | |
25 | 157,08 | |||
25 | 157,08 | |||
31/10/2024 | 09:03:17,909 | 47 | 157,08 | |
47 | 157,08 | |||
47 | 157,08 | |||
31/10/2024 | 09:03:05,951 | 70 | 157,08 | |
70 | 157,08 | |||
17 | 157,08 | |||
53 | 157,08 | |||
31/10/2024 | 08:57:45,440 | 26 | 155,52 | |
26 | 155,52 | |||
26 | 155,52 | |||
31/10/2024 | 08:57:25,115 | 64 | 155,52 | |
64 | 155,52 | |||
64 | 155,52 | |||
31/10/2024 | 08:50:27,538 | 10 | 156,60 | |
10 | 156,60 | |||
10 | 156,60 | |||
31/10/2024 | 08:42:01,167 | 60 | 155,52 | |
60 | 155,52 | |||
60 | 155,52 | |||
31/10/2024 | 08:40:24,457 | 32 | 156,78 | |
32 | 156,78 | |||
32 | 156,78 | |||
31/10/2024 | 08:40:16,388 | 6 | 155,52 | |
6 | 155,52 | |||
6 | 155,52 | |||
31/10/2024 | 08:40:04,449 | 64 | 155,52 | |
64 | 155,52 | |||
64 | 155,52 | |||
31/10/2024 | 08:36:30,588 | 10 | 156,78 | |
10 | 156,78 | |||
10 | 156,78 | |||
31/10/2024 | 08:22:12,189 | 6 | 156,78 | |
6 | 156,78 | |||
6 | 156,78 | |||
31/10/2024 | 08:20:16,281 | 50 | 155,52 | |
20 | 155,52 | |||
50 | 155,52 | |||
30 | 155,52 | |||
31/10/2024 | 08:20:16,243 | 30 | 155,52 | |
30 | 155,52 | |||
30 | 155,52 | |||
31/10/2024 | 08:13:34,430 | 6 | 156,74 | |
6 | 156,74 | |||
6 | 156,74 | |||
31/10/2024 | 08:13:23,690 | 50 | 156,74 | |
50 | 156,74 | |||
50 | 156,74 | |||
31/10/2024 | 08:06:42,578 | 3 | 156,78 | |
3 | 156,78 | |||
3 | 156,78 | |||
31/10/2024 | 08:00:06,121 | 7 | 156,78 | |
1 | 156,78 | |||
7 | 156,78 | |||
3 | 156,78 | |||
3 | 156,78 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
31/10/2024 @ 22:00:00
dernière actualisation:
31/10/2024 @ 22:00:00