297,150€
-7,16%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 319,80 | 327,80 | 297,67 | 301,85 | -6,19% | 34,00 |
| 17.12.2024 | 327,00 | 329,42 | 305,02 | 321,77 | -1,70% | 70,00 |
| 16.12.2024 | 310,50 | 332,83 | 302,75 | 327,33 | 5,90% | 38,00 |
| 13.12.2024 | 311,95 | 321,75 | 306,25 | 309,10 | -0,85% | 77,00 |
| 12.12.2024 | 325,77 | 327,23 | 308,75 | 311,75 | -3,33% | 566,00 |
| 11.12.2024 | 301,30 | 323,17 | 298,92 | 322,50 | 5,81% | 1.131,00 |
| 10.12.2024 | 322,95 | 342,20 | 303,73 | 304,80 | -6,11% | 880,00 |
| 09.12.2024 | 363,50 | 364,42 | 314,60 | 324,65 | -14,59% | 740,00 |
| 06.12.2024 | 360,30 | 395,52 | 357,70 | 380,13 | 6,12% | 380,00 |
| 05.12.2024 | 356,25 | 376,23 | 350,65 | 358,20 | 0,78% | 212,00 |
| 04.12.2024 | 351,80 | 364,85 | 349,90 | 355,42 | 1,88% | 177,00 |
| 03.12.2024 | 324,90 | 353,73 | 319,02 | 348,88 | 7,56% | 126,00 |
| 02.12.2024 | 321,42 | 331,92 | 318,85 | 324,35 | 1,90% | 471,00 |
| 29.11.2024 | 315,45 | 325,30 | 310,30 | 318,30 | 0,66% | 103,00 |
| 28.11.2024 | 312,73 | 319,38 | 312,67 | 316,20 | 1,64% | 179,00 |
| 27.11.2024 | 318,48 | 321,00 | 292,65 | 311,10 | -1,08% | 361,00 |
| 26.11.2024 | 303,98 | 318,95 | 299,38 | 314,50 | 3,28% | 60,00 |
| 25.11.2024 | 325,50 | 331,00 | 303,63 | 304,52 | -4,88% | 284,00 |
| 22.11.2024 | 301,13 | 321,77 | 291,70 | 320,15 | 5,42% | 270,00 |
| 21.11.2024 | 310,52 | 321,95 | 292,40 | 303,70 | -1,62% | 737,00 |
| 20.11.2024 | 305,98 | 325,15 | 304,05 | 308,70 | 1,78% | 491,00 |
| 19.11.2024 | 277,85 | 305,30 | 276,98 | 303,30 | 7,75% | 39,00 |
| 18.11.2024 | 279,00 | 285,95 | 272,08 | 281,48 | 1,73% | 1.254,00 |
| 15.11.2024 | 266,40 | 277,35 | 259,83 | 276,67 | 2,32% | 563,00 |
| 14.11.2024 | 268,98 | 286,58 | 266,50 | 270,40 | 0,62% | 242,00 |
| 13.11.2024 | 271,40 | 274,38 | 263,42 | 268,73 | -1,19% | 878,00 |
| 12.11.2024 | 265,52 | 274,52 | 252,15 | 271,98 | 1,21% | 847,00 |
| 11.11.2024 | 286,00 | 289,25 | 247,73 | 268,73 | -0,74% | 2.649,00 |
| 08.11.2024 | 231,02 | 274,05 | 225,73 | 270,73 | 19,24% | 279,00 |
| 07.11.2024 | 199,50 | 236,73 | 197,00 | 227,05 | 44,63% | 1.703,00 |
| 06.11.2024 | 158,57 | 165,43 | 155,28 | 156,99 | 3,80% | 287,00 |
| 05.11.2024 | 146,49 | 153,37 | 145,69 | 151,24 | 3,39% | 53,00 |
| 04.11.2024 | 150,75 | 150,80 | 145,03 | 146,28 | -2,71% | 555,00 |
| 01.11.2024 | 156,52 | 158,30 | 150,34 | 150,35 | -3,47% | 53,00 |
| 31.10.2024 | 156,15 | 157,96 | 151,40 | 155,75 | -1,36% | 570,00 |
| 30.10.2024 | 159,82 | 161,91 | 156,72 | 157,90 | -0,60% | 168,00 |
| 29.10.2024 | 155,52 | 161,27 | 153,82 | 158,86 | 2,45% | 508,00 |
| 28.10.2024 | 150,64 | 155,68 | 149,43 | 155,06 | 3,55% | 118,00 |
| 25.10.2024 | 147,22 | 151,49 | 147,11 | 149,74 | 1,97% | 128,00 |
| 24.10.2024 | 149,29 | 150,69 | 146,39 | 146,85 | -0,69% | 267,00 |
| 23.10.2024 | 147,23 | 153,55 | 146,02 | 147,87 | 0,40% | 1.090,00 |
| 22.10.2024 | 147,37 | 150,81 | 146,08 | 147,28 | 0,27% | 342,00 |
| 21.10.2024 | 133,34 | 147,72 | 132,76 | 146,88 | 9,91% | 747,00 |
| 18.10.2024 | 132,13 | 134,45 | 130,34 | 133,64 | 1,19% | 113,00 |
| 17.10.2024 | 133,39 | 136,01 | 131,99 | 132,07 | -0,97% | - |
| 16.10.2024 | 131,87 | 134,02 | 127,69 | 133,36 | 0,98% | 180,00 |
| 15.10.2024 | 133,35 | 134,53 | 131,37 | 132,07 | -0,86% | 37,00 |
| 14.10.2024 | 133,39 | 136,03 | 128,45 | 133,22 | -0,91% | 1.442,00 |
| 11.10.2024 | 133,21 | 134,86 | 132,08 | 134,45 | 1,55% | 24,00 |
| 10.10.2024 | 132,20 | 133,80 | 128,69 | 132,40 | 1,03% | 268,00 |
| 09.10.2024 | 130,48 | 131,97 | 127,86 | 131,05 | 0,24% | 648,00 |
| 08.10.2024 | 126,67 | 131,09 | 126,40 | 130,73 | 2,44% | 1.192,00 |
| 07.10.2024 | 125,76 | 129,55 | 124,89 | 127,61 | 0,24% | 1.289,00 |
| 04.10.2024 | 123,06 | 127,55 | 122,49 | 127,30 | 3,83% | 278,00 |
| 03.10.2024 | 119,65 | 123,12 | 117,95 | 122,61 | 3,15% | 95,00 |
| 02.10.2024 | 117,90 | 119,57 | 116,26 | 118,86 | 0,75% | - |
| 01.10.2024 | 117,10 | 119,26 | 115,90 | 117,98 | 0,64% | 22,00 |
| 30.09.2024 | 114,46 | 117,70 | 113,50 | 117,23 | 2,45% | 438,00 |
| 27.09.2024 | 114,68 | 116,44 | 113,42 | 114,43 | -0,19% | 600,00 |
| 26.09.2024 | 119,50 | 120,24 | 112,53 | 114,65 | -2,41% | 198,00 |
| 25.09.2024 | 114,87 | 118,15 | 114,44 | 117,48 | 1,74% | 29,00 |
| 24.09.2024 | 113,60 | 116,86 | 112,67 | 115,47 | 1,81% | - |
| 23.09.2024 | 113,32 | 114,43 | 111,61 | 113,42 | 0,43% | 1.063,00 |
| 20.09.2024 | 110,84 | 113,40 | 108,76 | 112,94 | 1,67% | 105,00 |
| 19.09.2024 | 112,41 | 115,19 | 109,51 | 111,09 | 0,18% | 2.216,00 |
| 18.09.2024 | 111,60 | 112,70 | 108,63 | 110,89 | -0,36% | 127,00 |
| 17.09.2024 | 105,14 | 112,24 | 105,12 | 111,29 | 6,56% | 303,00 |
| 16.09.2024 | 102,25 | 105,56 | 99,35 | 104,44 | 2,74% | 263,00 |
| 13.09.2024 | 94,96 | 101,84 | 94,75 | 101,65 | 6,56% | 204,00 |
| 12.09.2024 | 88,50 | 96,36 | 87,90 | 95,40 | 7,72% | 153,00 |
| 11.09.2024 | 77,67 | 88,97 | 77,43 | 88,56 | 13,28% | 26,00 |
| 10.09.2024 | 77,88 | 80,10 | 77,22 | 78,18 | 0,03% | 130,00 |
| 09.09.2024 | 76,55 | 79,82 | 76,50 | 78,16 | 2,48% | - |
| 06.09.2024 | 79,01 | 80,07 | 74,40 | 76,26 | -3,95% | 130,00 |
| 05.09.2024 | 79,24 | 80,67 | 78,00 | 79,40 | 0,11% | - |
| 04.09.2024 | 79,07 | 81,03 | 77,02 | 79,32 | -0,61% | 40,00 |
| 03.09.2024 | 84,05 | 84,69 | 79,51 | 79,81 | -5,05% | 62,00 |
| 02.09.2024 | 84,51 | 84,51 | 83,68 | 84,05 | 0,33% | 100,00 |
| 30.08.2024 | 83,22 | 84,61 | 81,81 | 83,77 | 7,94% | 850,00 |
| 29.08.2024 | 78,26 | 84,50 | 77,61 | 77,61 | -1,96% | - |
| 28.08.2024 | 80,93 | 81,55 | 78,45 | 79,16 | -1,93% | 450,00 |
| 27.08.2024 | 80,59 | 81,26 | 78,54 | 80,72 | 0,24% | 119,00 |
| 26.08.2024 | 80,76 | 82,68 | 79,92 | 80,53 | -0,12% | 998,00 |
| 23.08.2024 | 80,40 | 81,95 | 78,92 | 80,63 | 0,59% | - |
| 22.08.2024 | 81,59 | 83,31 | 79,70 | 80,16 | -1,71% | 310,00 |
| 21.08.2024 | 77,91 | 81,55 | 77,31 | 81,55 | 4,82% | - |
| 20.08.2024 | 77,60 | 80,18 | 76,67 | 77,80 | 0,48% | 75,00 |
| 19.08.2024 | 78,35 | 79,13 | 76,12 | 77,43 | -1,16% | - |
| 16.08.2024 | 78,22 | 79,05 | 75,94 | 78,33 | 0,47% | - |
| 15.08.2024 | 77,56 | 79,28 | 76,44 | 77,96 | 1,40% | 20,00 |
| 14.08.2024 | 72,63 | 77,63 | 72,14 | 76,88 | 5,93% | - |
| 13.08.2024 | 68,59 | 72,92 | 68,53 | 72,58 | 5,24% | - |
| 12.08.2024 | 71,02 | 71,58 | 67,86 | 68,96 | -2,77% | - |
| 09.08.2024 | 70,12 | 71,55 | 66,61 | 70,93 | 0,97% | 1.761,00 |
| 08.08.2024 | 62,00 | 70,35 | 60,81 | 70,25 | 14,15% | 650,00 |
| 07.08.2024 | 63,29 | 66,85 | 61,37 | 61,54 | -2,51% | 190,00 |
| 06.08.2024 | 63,23 | 64,49 | 61,59 | 63,12 | 3,09% | - |
| 05.08.2024 | 58,99 | 62,71 | 55,19 | 61,23 | -2,72% | 816,00 |
| 02.08.2024 | 68,55 | 68,61 | 62,41 | 62,95 | -9,50% | 235,00 |
| 01.08.2024 | 73,18 | 75,72 | 69,20 | 69,56 | -2,37% | 75,00 |