260,200€
1,17%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 260,08 | 260,70 | 259,92 | 260,25 | -0,66% | - |
| 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 |
| 05.12.2024 | 357,35 | 374,50 | 352,00 | 362,30 | 2,20% | 202,00 |
| 04.12.2024 | 353,95 | 359,65 | 353,95 | 354,50 | 2,35% | 186,00 |
| 03.12.2024 | 323,25 | 349,60 | 323,25 | 346,35 | 6,87% | 104,00 |
| 02.12.2024 | 322,85 | 328,55 | 321,55 | 324,10 | 1,61% | 341,00 |
| 29.11.2024 | 312,80 | 323,55 | 312,80 | 318,95 | 1,56% | 103,00 |
| 28.11.2024 | 313,95 | 318,95 | 313,10 | 314,05 | 1,58% | 139,00 |
| 27.11.2024 | 319,95 | 320,00 | 296,80 | 309,15 | -1,48% | 355,00 |
| 26.11.2024 | 303,00 | 314,50 | 301,15 | 313,80 | 3,07% | 28,00 |
| 25.11.2024 | 329,95 | 330,35 | 304,45 | 304,45 | -4,74% | 279,00 |
| 22.11.2024 | 300,05 | 320,45 | 292,05 | 319,60 | 4,96% | 241,00 |
| 21.11.2024 | 309,85 | 320,90 | 297,95 | 304,50 | -2,00% | 710,00 |
| 20.11.2024 | 307,00 | 323,90 | 304,55 | 310,70 | 2,80% | 486,00 |
| 19.11.2024 | 279,05 | 302,25 | 279,05 | 302,25 | 7,07% | 39,00 |
| 18.11.2024 | 278,05 | 285,65 | 274,80 | 282,30 | 4,30% | 1.254,00 |
| 15.11.2024 | 265,20 | 274,75 | 264,45 | 270,65 | -0,68% | 497,00 |
| 14.11.2024 | 267,65 | 281,35 | 267,65 | 272,50 | 1,93% | 222,00 |
| 13.11.2024 | 272,65 | 273,70 | 267,35 | 267,35 | -1,44% | 288,00 |
| 12.11.2024 | 264,10 | 273,35 | 254,05 | 271,25 | 1,48% | 868,00 |
| 11.11.2024 | 285,05 | 287,95 | 247,80 | 267,30 | 0,91% | 2.660,00 |
| 08.11.2024 | 230,05 | 264,90 | 230,00 | 264,90 | 19,76% | 267,00 |
| 07.11.2024 | 200,05 | 236,25 | 197,00 | 221,20 | 41,94% | 1.873,00 |
| 06.11.2024 | 157,92 | 164,92 | 155,84 | 155,84 | 2,72% | 297,00 |
| 05.11.2024 | 145,74 | 153,22 | 145,74 | 151,72 | 3,44% | 35,00 |
| 04.11.2024 | 147,32 | 148,08 | 145,52 | 146,68 | -3,32% | 514,00 |