355,950€
-2,53%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 361,25 | 369,75 | 355,50 | 356,10 | -2,40% | 69,00 |
| 11.11.2026 | 356,10 | 372,63 | 344,42 | 364,85 | 3,00% | 291,00 |
| 10.11.2026 | 364,20 | 364,40 | 343,38 | 354,23 | -3,05% | 552,00 |
| 09.11.2026 | 350,15 | 367,67 | 344,30 | 365,38 | 4,07% | 339,00 |
| 06.11.2026 | 312,00 | 357,20 | 307,35 | 351,10 | 10,63% | 1.497,00 |
| 05.11.2026 | 289,00 | 325,58 | 275,23 | 317,35 | 31,26% | 2.715,00 |
| 04.11.2026 | 217,75 | 245,25 | 217,58 | 241,77 | 10,22% | 1.233,00 |
| 03.11.2026 | 204,27 | 221,88 | 203,85 | 219,35 | 7,30% | 316,00 |
| 02.11.2026 | 208,33 | 214,05 | 203,15 | 204,43 | -0,45% | 500,00 |
| 30.10.2026 | 223,93 | 224,70 | 201,73 | 205,35 | -9,13% | 1.150,00 |
| 29.10.2026 | 232,18 | 234,68 | 225,98 | 225,98 | -2,69% | 340,00 |
| 28.10.2026 | 237,45 | 237,70 | 229,63 | 232,23 | -1,81% | 259,00 |
| 27.10.2026 | 232,85 | 237,05 | 231,25 | 236,50 | 1,31% | 1.141,00 |
| 26.10.2026 | 232,35 | 235,77 | 228,52 | 233,45 | 0,54% | 51,00 |
| 23.10.2026 | 234,60 | 235,95 | 230,75 | 232,20 | -1,43% | 363,00 |
| 22.10.2026 | 234,98 | 241,55 | 232,63 | 235,58 | -1,23% | 684,00 |
| 21.10.2026 | 243,52 | 243,83 | 235,43 | 238,50 | -1,67% | 1.254,00 |
| 20.10.2026 | 238,52 | 246,73 | 236,80 | 242,55 | 1,13% | 196,00 |
| 19.10.2026 | 239,83 | 241,15 | 233,93 | 239,85 | 1,26% | - |
| 16.10.2026 | 248,30 | 249,20 | 235,38 | 236,88 | -4,88% | 3.082,00 |
| 15.10.2026 | 229,25 | 249,85 | 228,63 | 249,02 | 5,96% | 744,00 |
| 14.10.2026 | 242,48 | 245,18 | 234,13 | 235,02 | -3,04% | 1.002,00 |
| 13.10.2026 | 241,02 | 247,27 | 239,27 | 242,40 | -0,18% | 1.344,00 |
| 12.10.2026 | 247,88 | 253,52 | 242,13 | 242,83 | -1,82% | 100,00 |
| 09.10.2026 | 250,05 | 253,52 | 245,90 | 247,33 | -0,75% | 511,00 |
| 08.10.2026 | 249,90 | 250,13 | 242,33 | 249,20 | -0,69% | 410,00 |
| 07.10.2026 | 248,40 | 251,02 | 241,02 | 250,93 | 1,36% | 166,00 |
| 06.10.2026 | 252,65 | 254,15 | 245,83 | 247,55 | -1,44% | 957,00 |
| 05.10.2026 | 241,52 | 256,48 | 239,85 | 251,18 | 5,57% | 1.695,00 |
| 02.10.2026 | 249,90 | 251,40 | 236,23 | 237,93 | -5,34% | 1.147,00 |
| 01.10.2026 | 258,83 | 260,17 | 245,15 | 251,35 | -2,16% | 268,00 |
| 30.09.2026 | 269,95 | 270,23 | 256,50 | 256,90 | -4,73% | 480,00 |
| 29.09.2026 | 270,65 | 276,17 | 269,13 | 269,65 | -0,56% | 580,00 |
| 28.09.2026 | 274,45 | 285,15 | 269,92 | 271,17 | -0,54% | 375,00 |
| 25.09.2026 | 275,92 | 277,08 | 271,42 | 272,65 | -0,73% | 3.230,00 |
| 24.09.2026 | 274,52 | 281,63 | 271,42 | 274,65 | -0,82% | 1.613,00 |
| 23.09.2026 | 287,58 | 289,02 | 267,70 | 276,92 | -2,46% | 1.559,00 |
| 22.09.2026 | 287,08 | 292,45 | 283,17 | 283,90 | -1,41% | 3.364,00 |
| 21.09.2026 | 270,73 | 293,80 | 267,50 | 287,95 | 7,33% | 401,00 |
| 18.09.2026 | 280,05 | 285,75 | 267,98 | 268,27 | -4,23% | 490,00 |
| 17.09.2026 | 287,33 | 289,73 | 274,10 | 280,13 | -1,59% | 198,00 |
| 16.09.2026 | 284,98 | 291,35 | 280,02 | 284,65 | -0,85% | 337,00 |
| 15.09.2026 | 287,52 | 289,65 | 280,52 | 287,10 | -0,81% | 1.230,00 |
| 14.09.2026 | 277,02 | 292,63 | 276,95 | 289,45 | 3,63% | 1.064,00 |
| 11.09.2026 | 270,58 | 280,70 | 268,80 | 279,30 | 3,25% | 32,00 |
| 10.09.2026 | 262,55 | 273,35 | 258,75 | 270,50 | 3,14% | 151,00 |
| 09.09.2026 | 269,48 | 269,52 | 261,63 | 262,27 | -2,30% | 1.015,00 |
| 08.09.2026 | 276,67 | 277,42 | 266,48 | 268,45 | -3,51% | 175,00 |
| 07.09.2026 | 276,60 | 282,50 | 273,38 | 278,23 | 0,82% | 548,00 |
| 04.09.2026 | 270,90 | 278,73 | 267,80 | 275,98 | 2,37% | 402,00 |
| 03.09.2026 | 275,52 | 285,00 | 265,95 | 269,58 | -2,10% | 368,00 |
| 02.09.2026 | 267,80 | 276,92 | 264,15 | 275,35 | 2,40% | 2.010,00 |
| 01.09.2026 | 269,23 | 274,58 | 261,88 | 268,90 | 0,10% | 399,00 |
| 31.08.2026 | 274,30 | 275,70 | 264,15 | 268,63 | -2,09% | 1.696,00 |
| 28.08.2026 | 268,48 | 288,67 | 268,42 | 274,35 | 2,24% | 225,00 |
| 27.08.2026 | 265,02 | 271,00 | 263,20 | 268,35 | 1,50% | 1.040,00 |
| 26.08.2026 | 265,92 | 271,63 | 262,95 | 264,38 | -0,62% | 1.105,00 |
| 25.08.2026 | 257,67 | 266,15 | 256,08 | 266,02 | 3,93% | 1.040,00 |
| 24.08.2026 | 259,63 | 262,95 | 255,00 | 255,98 | -2,13% | 264,00 |
| 21.08.2026 | 264,80 | 267,02 | 256,20 | 261,55 | -1,08% | 512,00 |
| 20.08.2026 | 267,67 | 272,98 | 263,63 | 264,40 | -0,69% | 1.419,00 |
| 19.08.2026 | 263,92 | 270,33 | 261,35 | 266,23 | 0,28% | 995,00 |
| 18.08.2026 | 266,88 | 271,63 | 265,35 | 265,48 | -1,47% | 403,00 |
| 17.08.2026 | 274,45 | 281,13 | 265,83 | 269,42 | -1,19% | 4.425,00 |
| 14.08.2026 | 271,48 | 279,88 | 270,38 | 272,67 | 0,58% | 1.295,00 |
| 13.08.2026 | 265,90 | 275,13 | 264,60 | 271,10 | 2,90% | 1.335,00 |
| 12.08.2026 | 277,20 | 279,02 | 263,15 | 263,45 | -4,56% | 4.039,00 |
| 11.08.2026 | 294,27 | 294,73 | 275,65 | 276,05 | -5,99% | 5.935,00 |
| 10.08.2026 | 302,00 | 303,00 | 293,55 | 293,65 | -2,07% | 806,00 |
| 07.08.2026 | 293,92 | 303,35 | 291,40 | 299,85 | 2,92% | 979,00 |
| 06.08.2026 | 301,67 | 312,33 | 288,02 | 291,35 | -19,43% | 3.256,00 |
| 05.08.2026 | 375,00 | 381,50 | 360,45 | 361,63 | -0,69% | 90,00 |
| 04.08.2026 | 359,75 | 370,08 | 351,88 | 364,13 | 3,23% | 644,00 |
| 03.08.2026 | 345,13 | 359,90 | 344,27 | 352,73 | 2,77% | 246,00 |
| 31.07.2026 | 352,27 | 355,70 | 329,30 | 343,23 | -2,02% | 100,00 |
| 30.07.2026 | 350,30 | 354,58 | 340,75 | 350,30 | 0,36% | - |
| 29.07.2026 | 366,13 | 369,08 | 346,77 | 349,05 | -4,97% | - |
| 28.07.2026 | 362,92 | 369,17 | 347,77 | 367,30 | 1,18% | 104,00 |
| 27.07.2026 | 348,02 | 366,23 | 347,67 | 363,00 | 5,32% | - |
| 24.07.2026 | 350,20 | 353,77 | 340,35 | 344,67 | -1,71% | 250,00 |
| 23.07.2026 | 361,08 | 365,52 | 348,70 | 350,67 | -2,99% | 575,00 |
| 22.07.2026 | 376,45 | 376,73 | 356,85 | 361,50 | -3,82% | 16,00 |
| 21.07.2026 | 374,92 | 380,95 | 367,05 | 375,85 | 1,00% | 71,00 |
| 20.07.2026 | 371,55 | 382,08 | 370,38 | 372,13 | 0,31% | - |
| 17.07.2026 | 374,88 | 377,60 | 361,95 | 370,98 | -2,01% | 72,00 |
| 16.07.2026 | 394,75 | 399,38 | 378,00 | 378,60 | -4,11% | - |
| 15.07.2026 | 393,85 | 404,40 | 389,58 | 394,83 | 0,47% | - |
| 14.07.2026 | 391,00 | 400,48 | 374,92 | 392,98 | 0,96% | 1.014,00 |
| 13.07.2026 | 445,50 | 446,08 | 381,33 | 389,23 | -12,33% | 54,00 |
| 10.07.2026 | 451,75 | 467,13 | 441,73 | 443,98 | -2,46% | 305,00 |
| 09.07.2026 | 457,92 | 462,83 | 438,48 | 455,17 | -0,20% | 266,00 |
| 08.07.2026 | 460,23 | 462,10 | 444,80 | 456,10 | -1,31% | 1.242,00 |
| 07.07.2026 | 477,27 | 483,23 | 453,75 | 462,17 | -2,81% | 28,00 |
| 06.07.2026 | 464,10 | 476,65 | 449,90 | 475,52 | 0,81% | 756,00 |
| 03.07.2026 | 465,75 | 471,73 | 464,08 | 471,73 | 2,19% | 519,00 |
| 02.07.2026 | 492,35 | 503,00 | 459,35 | 461,63 | -6,98% | 950,00 |
| 01.07.2026 | 450,50 | 504,95 | 450,20 | 496,25 | 10,08% | 440,00 |
| 30.06.2026 | 440,05 | 454,73 | 432,17 | 450,80 | 3,28% | 520,00 |
| 29.06.2026 | 423,15 | 443,77 | 419,27 | 436,48 | 4,26% | 279,00 |
| 26.06.2026 | 388,02 | 424,20 | 386,45 | 418,63 | 6,80% | - |