גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלווינג > גרפים

עדכון אחרון 23.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלווינג

AppLovin

מניה APP נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	509.505	509.505	509.505	509.505	0.00
16:50	511.54	511.54	511.54	511.54	139,298.00
17:00	513.545	513.545	513.545	513.545	131,640.00
17:10	515.555	515.555	515.555	515.555	159,951.00
17:20	520.71	520.71	520.71	520.71	127,281.00
17:30	520.995	520.995	520.995	520.995	105,841.00
17:40	524.26	524.26	524.26	524.26	166,106.00
17:50	525.52	525.52	525.52	525.52	60,281.00
18:00	526.35	526.35	526.35	526.35	76,372.00
18:10	531.2851	531.2851	531.2851	531.2851	120,911.00
18:20	529	529	529	529	95,584.00
18:30	529.855	529.855	529.855	529.855	68,621.00
18:40	530.355	530.355	530.355	530.355	65,269.00
18:50	531.2799	531.2799	531.2799	531.2799	57,895.00
19:00	533.8308	533.8308	533.8308	533.8308	98,382.00
19:10	535.31	535.31	535.31	535.31	100,539.00
19:20	532.55	532.55	532.55	532.55	91,559.00
19:30	530.41	530.41	530.41	530.41	55,732.00
19:40	530.26	530.26	530.26	530.26	49,144.00
19:50	528.33	528.33	528.33	528.33	49,097.00
20:00	529.285	529.285	529.285	529.285	49,063.00
20:10	529.25	529.25	529.25	529.25	44,342.00
20:20	529.8401	529.8401	529.8401	529.8401	40,081.00
20:30	530.15	530.15	530.15	530.15	28,704.00
20:40	525.54	525.54	525.54	525.54	49,840.00
20:50	526.23	526.23	526.23	526.23	45,527.00
21:00	525.67	525.67	525.67	525.67	37,802.00
21:10	528.46	528.46	528.46	528.46	50,289.00
21:20	527.64	527.64	527.64	527.64	31,660.00
21:30	527.57	527.57	527.57	527.57	27,238.00
21:40	527.635	527.635	527.635	527.635	37,839.00
21:50	527.48	527.48	527.48	527.48	31,180.00
22:00	524.83	524.83	524.83	524.83	52,205.00
22:10	524.08	524.08	524.08	524.08	32,497.00
22:20	524.175	524.175	524.175	524.175	31,683.00
22:30	524.39	524.39	524.39	524.39	36,192.00
22:40	523.075	523.075	523.075	523.075	55,413.00
22:50	524.315	524.315	524.315	524.315	38,918.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2026 17:00	591.795	582.18	587.785	583.3132	21,114,642.00
16.01.2026 17:30	586.255	580.185	583.135	586.055	21,926,223.00
16.01.2026 18:00	590.485	584.335	584.9	590.485	35,969,840.00
16.01.2026 18:30	591.6292	586.9	591.505	587.42	61,210,466.00
16.01.2026 19:00	586.57	581.55	586.53	581.7119	72,536,118.00
16.01.2026 19:30	580.985	572.41	580.985	572.41	62,060,349.00
16.01.2026 20:00	574.925	570.47	571.82	573.745	120,979,758.00
16.01.2026 20:30	574.77	571.37	573.55	573.455	124,945,846.00
16.01.2026 21:00	572.87	568.5	572.28	569.65	123,433,273.00
16.01.2026 21:30	569.59	566.605	569.59	568.375	94,174,026.00
16.01.2026 22:00	568.35	560.125	568.35	566.5	134,222,405.00
16.01.2026 22:30	569.71	563.4	567.569	569.0651	134,063,745.00
20.01.2026 16:30	553.8425	535.33	540.5	553.8425	23,564,466.00
20.01.2026 17:00	567.535	553.22	557.31	564.37	45,116,448.00
20.01.2026 17:30	566.41	559.231	563.15	562.67	39,099,303.00
20.01.2026 18:00	572.7665	565.815	565.815	568.6	64,167,707.00
20.01.2026 18:30	577.9763	572.372	572.372	572.55	110,710,630.00
20.01.2026 19:00	569.51	563.88	569.495	566.11	95,246,028.00
20.01.2026 19:30	571.8896	563.605	565.325	569.67	143,906,938.00
20.01.2026 20:00	570.4513	563.38	569.1	564.69	172,393,832.00
20.01.2026 20:30	568.345	564.14	564.66	566.11	178,339,692.00
20.01.2026 21:00	567.231	563.11	567.135	563.62	179,935,252.00
20.01.2026 21:30	566.21	561.4501	563.31	565.645	162,516,554.00
20.01.2026 22:00	565.76	562.4845	564.755	563.1132	173,322,062.00
20.01.2026 22:30	565.43	561.47	562.84	565.15	198,828,855.00
21.01.2026 16:30	557.9999	537.33	557.9999	548.5	6,350,887.00
21.01.2026 17:00	548.61	542.4084	546.58	542.705	17,677,209.00
21.01.2026 17:30	550.9499	545.57	545.57	548.985	20,343,227.00
21.01.2026 18:00	549.32	536.85	548.291	540.75	19,933,650.00
21.01.2026 18:30	539.195	534.55	539.14	536.495	37,939,697.00
21.01.2026 19:00	536.665	531.9	535.87	536.505	51,280,195.00
21.01.2026 19:30	538.2	534	536.76	538.2	49,974,913.00
21.01.2026 20:00	538.815	534.61	537.2801	538.815	69,725,848.00
21.01.2026 20:30	539.27	534.58	539.27	535.69	76,541,152.00
21.01.2026 21:00	543.2	532.68	535.57	543.025	95,268,801.00
21.01.2026 21:30	546.15	540.748	544	541.77	82,749,207.00
21.01.2026 22:00	542.1408	532.69	541.55	533.575	70,117,404.00
21.01.2026 22:30	533.4548	530.21	533.35	531.68	116,235,076.00
22.01.2026 16:30	539.26	522.26	539.26	522.26	4,671,419.00
22.01.2026 17:00	523.05	516.67	520.43	523.05	15,093,571.00
22.01.2026 17:30	521.39	515.74	519.71	517.105	16,390,810.00
22.01.2026 18:00	521.5	515.145	517.22	521.1	34,797,011.00
22.01.2026 18:30	526.165	520.39	521.17	521.3	51,203,988.00
22.01.2026 19:00	521.83	519.8	520.0301	521.3	59,221,407.00
22.01.2026 19:30	526	520.975	522.18	524.4	59,951,170.00
22.01.2026 20:00	524.975	516.62	523.82	520.985	86,547,923.00
22.01.2026 20:30	523.84	519.2	520.78	521.76	96,108,486.00
22.01.2026 21:00	524.7999	521.23	521.7494	523.13	92,229,982.00
22.01.2026 21:30	523.93	521.35	522.72	522.8	89,826,827.00
22.01.2026 22:00	523.33	520.56	522.185	520.81	90,858,091.00
22.01.2026 22:30	521.84	519.74	520.75	521.84	78,003,449.00
23.01.2026 16:30	521.77	509.505	521.77	512.335	9,229,337.00
23.01.2026 17:00	523.1511	513.6	513.6	523.1511	18,525,844.00
23.01.2026 17:30	529.59	523.41	523.41	529.59	27,191,924.00
23.01.2026 18:00	532.2894	528.341	532.2894	529.34	28,079,431.00
23.01.2026 18:30	534.09	528.9	529.32	534.09	49,887,874.00
23.01.2026 19:00	535.5999	530.305	533.1951	530.6886	65,410,898.00
23.01.2026 19:30	530.71	527.59	530.37	528.0501	48,705,090.00
23.01.2026 20:00	530.85	528.175	528.285	529.61	80,038,425.00
23.01.2026 20:30	530.5599	525.36	530.5599	525.7602	93,749,758.00
23.01.2026 21:00	528.98	525.6	525.6	527.345	96,438,480.00
23.01.2026 21:30	528.4299	524.795	527.75	525.64	78,992,047.00
23.01.2026 22:00	525.675	522.6501	525.63	523.78	70,957,337.00
23.01.2026 22:30	525.1	521.79	523.34	524.28	102,128,051.00

צרו איתנו קשר *5988