372,125€
0,68%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 377,63 | 378,83 | 369,35 | 372,40 | -0,75% | 25,00 |
| 07.08.2025 | 318,20 | 390,08 | 316,42 | 375,20 | 11,92% | 1.420,00 |
| 06.08.2025 | 332,33 | 337,55 | 325,45 | 335,25 | 2,64% | 86,00 |
| 05.08.2025 | 344,90 | 347,92 | 325,73 | 326,63 | -4,29% | 723,00 |
| 04.08.2025 | 331,10 | 341,90 | 320,92 | 341,25 | 4,12% | 1.072,00 |
| 01.08.2025 | 341,48 | 341,48 | 316,75 | 327,75 | -4,27% | 971,00 |
| 31.07.2025 | 326,45 | 348,15 | 325,27 | 342,38 | 7,61% | 154,00 |
| 30.07.2025 | 313,92 | 319,58 | 313,55 | 318,17 | 1,58% | 13,00 |
| 29.07.2025 | 322,20 | 328,85 | 311,83 | 313,23 | -2,08% | 68,00 |
| 28.07.2025 | 312,63 | 320,70 | 311,33 | 319,88 | 3,11% | 14,00 |
| 25.07.2025 | 309,02 | 315,15 | 304,95 | 310,23 | 1,31% | 10,00 |
| 24.07.2025 | 309,05 | 311,38 | 301,50 | 306,20 | -0,41% | 20,00 |
| 23.07.2025 | 299,90 | 310,05 | 297,38 | 307,48 | 3,22% | 74,00 |
| 22.07.2025 | 313,10 | 316,08 | 293,50 | 297,88 | -4,93% | 21,00 |
| 21.07.2025 | 312,60 | 321,48 | 308,13 | 313,33 | -0,07% | 40,00 |
| 18.07.2025 | 315,98 | 321,75 | 310,33 | 313,55 | -0,02% | 76,00 |
| 17.07.2025 | 305,90 | 318,73 | 303,98 | 313,63 | 2,68% | 375,00 |
| 16.07.2025 | 302,42 | 310,77 | 298,85 | 305,45 | 0,44% | 666,00 |
| 15.07.2025 | 300,27 | 305,65 | 296,63 | 304,10 | -0,31% | 156,00 |
| 14.07.2025 | 285,63 | 310,08 | 285,42 | 305,05 | 6,36% | 135,00 |
| 11.07.2025 | 295,73 | 295,75 | 284,02 | 286,80 | -3,22% | 12,00 |
| 10.07.2025 | 301,00 | 307,80 | 286,42 | 296,35 | -1,57% | 11,00 |
| 09.07.2025 | 294,15 | 309,60 | 293,98 | 301,08 | 2,37% | 9,00 |
| 08.07.2025 | 294,20 | 306,58 | 292,17 | 294,10 | -0,12% | 18,00 |
| 07.07.2025 | 287,67 | 295,20 | 286,02 | 294,45 | 2,48% | 2,00 |
| 04.07.2025 | 288,95 | 288,95 | 287,17 | 287,33 | -0,73% | 5,00 |
| 03.07.2025 | 282,40 | 292,50 | 276,88 | 289,45 | 1,64% | 121,00 |
| 02.07.2025 | 288,55 | 296,13 | 282,60 | 284,77 | -0,30% | - |
| 01.07.2025 | 294,30 | 304,00 | 281,15 | 285,63 | -3,84% | 32,00 |
| 30.06.2025 | 289,38 | 307,92 | 288,52 | 297,02 | 4,35% | 679,00 |
| 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 |