294,700€
0,24%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 297,77 | 302,55 | 283,77 | 284,65 | -4,05% | 14,00 |
| 26.06.2025 | 293,85 | 296,85 | 281,50 | 296,67 | 2,05% | 60,00 |
| 25.06.2025 | 301,30 | 308,42 | 288,73 | 290,73 | -3,42% | 128,00 |
| 24.06.2025 | 297,00 | 303,58 | 294,80 | 301,02 | 3,94% | 293,00 |
| 23.06.2025 | 279,42 | 290,33 | 278,33 | 289,63 | 2,71% | 15,00 |
| 20.06.2025 | 297,05 | 300,13 | 278,70 | 281,98 | -3,99% | 120,00 |
| 19.06.2025 | 299,15 | 299,33 | 293,45 | 293,70 | -2,16% | 170,00 |
| 18.06.2025 | 311,60 | 316,25 | 295,02 | 300,17 | -4,38% | 161,00 |
| 17.06.2025 | 318,17 | 321,75 | 312,48 | 313,92 | -2,10% | 73,00 |
| 16.06.2025 | 316,88 | 325,02 | 314,63 | 320,67 | 1,63% | - |
| 13.06.2025 | 318,02 | 330,73 | 312,85 | 315,52 | -3,93% | 36,00 |
| 12.06.2025 | 331,40 | 332,55 | 313,65 | 328,42 | -1,66% | 39,00 |
| 11.06.2025 | 334,88 | 339,15 | 329,00 | 333,98 | -0,57% | 1.500,00 |
| 10.06.2025 | 339,85 | 346,63 | 327,92 | 335,88 | 0,05% | 301,00 |
| 09.06.2025 | 348,88 | 354,85 | 335,23 | 335,70 | -8,45% | 107,00 |
| 06.06.2025 | 362,85 | 374,30 | 362,33 | 366,67 | 1,21% | 70,00 |
| 05.06.2025 | 367,77 | 373,85 | 354,33 | 362,30 | -0,68% | 89,00 |
| 04.06.2025 | 350,67 | 365,23 | 348,90 | 364,77 | 4,08% | 212,00 |
| 03.06.2025 | 351,50 | 357,77 | 343,15 | 350,48 | -0,18% | 162,00 |
| 02.06.2025 | 339,17 | 352,02 | 333,67 | 351,10 | 1,42% | 50,00 |
| 30.05.2025 | 338,80 | 347,25 | 328,75 | 346,17 | 2,43% | 26,00 |
| 29.05.2025 | 360,50 | 363,00 | 335,42 | 337,98 | -2,21% | 275,00 |
| 28.05.2025 | 335,98 | 347,58 | 331,00 | 345,60 | 2,82% | 50,00 |
| 27.05.2025 | 318,52 | 338,88 | 312,38 | 336,13 | 4,00% | 43,00 |
| 26.05.2025 | 313,33 | 323,20 | 313,23 | 323,20 | 3,65% | 80,00 |
| 23.05.2025 | 310,98 | 314,02 | 298,73 | 311,83 | 0,09% | 360,00 |
| 22.05.2025 | 316,48 | 325,40 | 310,92 | 311,55 | -1,62% | 810,00 |
| 21.05.2025 | 318,38 | 330,25 | 313,35 | 316,67 | -1,61% | 115,00 |
| 20.05.2025 | 328,52 | 332,08 | 320,50 | 321,85 | -2,43% | 252,00 |
| 19.05.2025 | 313,27 | 334,67 | 308,00 | 329,88 | 1,49% | 55,00 |
| 16.05.2025 | 325,55 | 333,38 | 321,38 | 325,02 | -0,77% | 32,00 |
| 15.05.2025 | 332,85 | 337,20 | 320,52 | 327,55 | -2,88% | 148,00 |
| 14.05.2025 | 334,52 | 337,70 | 328,75 | 337,25 | 2,00% | 174,00 |
| 13.05.2025 | 311,05 | 340,52 | 308,50 | 330,63 | 5,42% | 426,00 |
| 12.05.2025 | 302,23 | 322,17 | 301,85 | 313,63 | 7,44% | 436,00 |
| 09.05.2025 | 304,08 | 312,05 | 291,88 | 291,90 | -3,53% | 344,00 |
| 08.05.2025 | 311,25 | 317,50 | 298,85 | 302,58 | 12,54% | 224,00 |
| 07.05.2025 | 272,38 | 276,83 | 257,88 | 268,85 | 0,31% | 152,00 |
| 06.05.2025 | 264,95 | 270,13 | 256,63 | 268,02 | 0,47% | 330,00 |
| 05.05.2025 | 270,55 | 272,00 | 260,20 | 266,77 | -1,90% | 165,00 |
| 02.05.2025 | 250,55 | 273,42 | 248,88 | 271,95 | 14,42% | 240,00 |
| 30.04.2025 | 251,00 | 251,00 | 208,80 | 237,68 | -6,38% | 1.469,00 |
| 29.04.2025 | 253,52 | 255,15 | 246,90 | 253,88 | 1,75% | 566,00 |
| 28.04.2025 | 241,88 | 251,55 | 240,75 | 249,50 | 2,39% | 53,00 |
| 25.04.2025 | 246,65 | 247,95 | 235,13 | 243,68 | 3,57% | 128,00 |
| 24.04.2025 | 222,48 | 242,58 | 215,85 | 235,27 | 5,63% | 32,00 |
| 23.04.2025 | 218,20 | 234,80 | 217,48 | 222,73 | 6,96% | 122,00 |
| 22.04.2025 | 198,13 | 212,50 | 198,13 | 208,23 | -0,49% | 225,00 |
| 17.04.2025 | 204,90 | 211,15 | 198,92 | 209,25 | 3,67% | 40,00 |
| 16.04.2025 | 205,13 | 213,48 | 196,89 | 201,85 | -7,25% | 75,00 |
| 15.04.2025 | 208,02 | 219,90 | 203,98 | 217,63 | 4,68% | 396,00 |
| 14.04.2025 | 225,25 | 231,43 | 206,85 | 207,90 | -5,64% | 109,00 |
| 11.04.2025 | 237,38 | 239,25 | 210,38 | 220,33 | -6,44% | 32,00 |
| 10.04.2025 | 253,02 | 257,95 | 223,83 | 235,50 | -5,99% | 424,00 |
| 09.04.2025 | 201,38 | 256,38 | 197,69 | 250,50 | 16,46% | 231,00 |
| 08.04.2025 | 218,70 | 239,02 | 207,43 | 215,10 | 1,01% | 796,00 |
| 07.04.2025 | 180,43 | 230,50 | 175,81 | 212,95 | 6,61% | 337,00 |
| 04.04.2025 | 233,00 | 239,50 | 190,83 | 199,75 | -15,95% | 327,00 |
| 03.04.2025 | 245,00 | 249,73 | 224,02 | 237,65 | -11,18% | 278,00 |
| 02.04.2025 | 260,08 | 275,90 | 250,95 | 267,58 | 2,14% | 45,00 |
| 01.04.2025 | 243,55 | 263,95 | 237,83 | 261,98 | 6,96% | 106,00 |
| 31.03.2025 | 242,85 | 248,20 | 226,20 | 244,93 | -2,48% | 196,00 |
| 28.03.2025 | 249,00 | 267,85 | 244,98 | 251,15 | 1,16% | 236,00 |
| 27.03.2025 | 301,55 | 302,48 | 234,27 | 248,27 | -18,61% | 1.762,00 |
| 26.03.2025 | 320,88 | 323,00 | 299,65 | 305,05 | -4,93% | 262,00 |
| 25.03.2025 | 312,63 | 325,80 | 307,02 | 320,88 | 2,15% | 125,00 |
| 24.03.2025 | 300,48 | 316,75 | 299,35 | 314,13 | 7,93% | 421,00 |
| 21.03.2025 | 282,55 | 292,23 | 274,05 | 291,05 | 2,63% | 3,00 |
| 20.03.2025 | 276,52 | 290,73 | 266,38 | 283,60 | 4,12% | 120,00 |
| 19.03.2025 | 255,30 | 275,15 | 254,38 | 272,38 | 7,17% | 1.017,00 |
| 18.03.2025 | 285,02 | 286,50 | 253,08 | 254,15 | -10,03% | 286,00 |
| 17.03.2025 | 269,33 | 287,85 | 266,92 | 282,48 | 4,84% | 575,00 |
| 14.03.2025 | 255,38 | 273,75 | 254,65 | 269,42 | 7,08% | 286,00 |
| 13.03.2025 | 248,70 | 254,30 | 240,90 | 251,60 | 0,50% | 349,00 |
| 12.03.2025 | 239,38 | 267,63 | 237,65 | 250,35 | 6,17% | 2.657,00 |
| 11.03.2025 | 219,75 | 239,15 | 215,50 | 235,80 | 7,76% | 1.311,00 |
| 10.03.2025 | 231,70 | 236,05 | 216,63 | 218,83 | -12,22% | 393,00 |
| 07.03.2025 | 240,02 | 256,20 | 228,55 | 249,30 | 3,40% | 166,00 |
| 06.03.2025 | 290,10 | 290,10 | 241,10 | 241,10 | -18,26% | 627,00 |
| 05.03.2025 | 313,90 | 316,95 | 294,95 | 294,95 | -4,31% | 141,00 |
| 04.03.2025 | 321,65 | 321,65 | 295,20 | 308,25 | -4,15% | 1.559,00 |
| 03.03.2025 | 320,05 | 330,85 | 320,05 | 321,60 | 6,60% | 178,00 |
| 28.02.2025 | 303,15 | 310,90 | 301,70 | 301,70 | -2,41% | 168,00 |
| 27.02.2025 | 315,20 | 333,30 | 302,10 | 309,15 | 3,12% | 320,00 |
| 26.02.2025 | 366,15 | 371,25 | 279,10 | 299,80 | -23,35% | 1.077,00 |
| 24.02.2025 | 396,25 | 403,20 | 379,15 | 391,15 | -1,67% | 1.343,00 |
| 21.02.2025 | 431,40 | 435,25 | 396,55 | 397,80 | -3,33% | 207,00 |
| 20.02.2025 | 467,60 | 469,95 | 408,30 | 411,50 | -13,60% | 428,00 |
| 19.02.2025 | 475,00 | 483,85 | 467,90 | 476,30 | -0,44% | 91,00 |
| 18.02.2025 | 500,00 | 500,00 | 467,15 | 478,40 | -5,55% | 696,00 |
| 17.02.2025 | 491,15 | 507,90 | 490,05 | 506,50 | 3,97% | 513,00 |
| 14.02.2025 | 461,95 | 487,15 | 446,65 | 487,15 | 9,53% | 732,00 |
| 13.02.2025 | 467,05 | 490,25 | 436,25 | 444,75 | 20,43% | 1.262,00 |
| 12.02.2025 | 363,05 | 369,30 | 362,00 | 369,30 | 2,12% | 34,00 |
| 11.02.2025 | 373,95 | 374,75 | 359,85 | 361,65 | -2,99% | 811,00 |
| 10.02.2025 | 365,05 | 379,70 | 365,05 | 372,80 | 2,40% | 457,00 |
| 07.02.2025 | 366,05 | 374,85 | 364,05 | 364,05 | 0,08% | 530,00 |
| 06.02.2025 | 356,05 | 363,75 | 356,05 | 363,75 | 2,80% | 48,00 |
| 05.02.2025 | 360,10 | 365,55 | 348,65 | 353,85 | -2,98% | 322,00 |
| 04.02.2025 | 360,15 | 373,00 | 359,40 | 364,70 | 2,14% | 300,00 |