293,650€
-2,76%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 336,05 | 357,05 | 336,05 | 357,05 | 1,10% | 18,00 |
| 31.01.2025 | 353,05 | 362,30 | 353,05 | 353,15 | 0,38% | 75,00 |
| 30.01.2025 | 358,00 | 366,85 | 344,05 | 351,80 | -0,11% | 188,00 |
| 29.01.2025 | 348,30 | 352,20 | 348,30 | 352,20 | 1,35% | 2,00 |
| 28.01.2025 | 330,40 | 350,55 | 330,40 | 347,50 | 0,70% | 312,00 |
| 24.01.2025 | 344,25 | 346,55 | 344,25 | 345,10 | -0,49% | 292,00 |
| 23.01.2025 | 345,70 | 349,05 | 342,40 | 346,80 | 0,10% | 245,00 |
| 22.01.2025 | 327,05 | 349,70 | 325,70 | 346,45 | 4,23% | 103,00 |
| 21.01.2025 | 332,00 | 337,35 | 332,00 | 332,40 | -0,63% | 31,00 |
| 20.01.2025 | 334,05 | 335,40 | 333,00 | 334,50 | 0,80% | 16,00 |
| 17.01.2025 | 321,50 | 334,10 | 321,50 | 331,85 | 2,01% | 73,00 |
| 16.01.2025 | 325,25 | 330,30 | 324,75 | 325,30 | -0,12% | 373,00 |
| 15.01.2025 | 311,95 | 329,40 | 311,20 | 325,70 | 5,40% | 681,00 |
| 14.01.2025 | 310,65 | 317,55 | 309,00 | 309,00 | 1,11% | 138,00 |
| 13.01.2025 | 309,95 | 309,95 | 300,75 | 305,60 | -0,94% | 312,00 |
| 10.01.2025 | 317,15 | 317,15 | 304,15 | 308,50 | -3,22% | 63,00 |
| 09.01.2025 | 316,50 | 319,00 | 316,50 | 318,75 | -0,92% | 143,00 |
| 08.01.2025 | 317,80 | 321,70 | 317,80 | 321,70 | 1,68% | 35,00 |
| 07.01.2025 | 338,90 | 342,80 | 308,10 | 316,40 | -6,14% | 169,00 |
| 06.01.2025 | 343,00 | 346,25 | 337,10 | 337,10 | 0,03% | 883,00 |
| 03.01.2025 | 331,40 | 337,00 | 329,45 | 337,00 | 2,45% | 5,00 |
| 02.01.2025 | 312,95 | 329,50 | 312,95 | 328,95 | 2,78% | 66,00 |
| 30.12.2024 | 320,05 | 320,05 | 320,05 | 320,05 | -1,04% | - |
| 27.12.2024 | 332,05 | 332,05 | 323,40 | 323,40 | -0,58% | 77,00 |
| 23.12.2024 | 337,00 | 337,00 | 325,30 | 325,30 | 6,60% | 359,00 |
| 22.12.2024 | 304,30 | 305,15 | 294,00 | 305,15 | -2,24% | 376,00 |
| 19.12.2024 | 298,75 | 312,15 | 298,75 | 312,15 | 5,05% | 292,00 |
| 18.12.2024 | 319,05 | 323,60 | 297,15 | 297,15 | -7,16% | 34,00 |
| 17.12.2024 | 304,05 | 328,35 | 304,05 | 320,05 | 3,51% | 55,00 |
| 13.12.2024 | 311,05 | 314,70 | 307,05 | 309,20 | -0,72% | 52,00 |
| 12.12.2024 | 323,55 | 326,35 | 309,85 | 311,45 | -3,07% | 552,00 |
| 11.12.2024 | 302,55 | 321,30 | 300,00 | 321,30 | 5,80% | 1.065,00 |
| 10.12.2024 | 321,40 | 337,85 | 303,70 | 303,70 | -7,96% | 877,00 |
| 09.12.2024 | 363,50 | 364,40 | 314,25 | 329,95 | -13,26% | 740,00 |
| 06.12.2024 | 359,65 | 391,25 | 359,65 | 380,40 | 5,00% | 372,00 |