267,300€
-0,52%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 269,48 | 269,52 | 266,77 | 267,30 | -0,43% | 247,00 |
| 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% | - |
| 25.06.2026 | 409,25 | 411,23 | 368,40 | 391,98 | -4,21% | - |
| 24.06.2026 | 410,92 | 417,77 | 403,50 | 409,20 | -0,33% | - |
| 23.06.2026 | 403,17 | 416,67 | 402,58 | 410,58 | -0,04% | 748,00 |
| 22.06.2026 | 405,63 | 421,48 | 391,65 | 410,73 | 1,09% | 1.594,00 |
| 19.06.2026 | 407,08 | 408,42 | 404,98 | 406,30 | -0,93% | 752,00 |
| 18.06.2026 | 423,70 | 425,33 | 401,60 | 410,10 | -1,73% | - |
| 17.06.2026 | 444,27 | 446,88 | 416,60 | 417,30 | -5,92% | 196,00 |
| 16.06.2026 | 449,63 | 454,15 | 426,70 | 443,58 | -1,36% | 200,00 |
| 15.06.2026 | 441,52 | 457,20 | 433,45 | 449,67 | 4,73% | 423,00 |
| 12.06.2026 | 415,27 | 431,73 | 408,65 | 429,35 | 3,91% | 480,00 |
| 11.06.2026 | 430,50 | 434,80 | 408,17 | 413,17 | -3,27% | 306,00 |
| 10.06.2026 | 447,40 | 449,58 | 427,05 | 427,13 | -5,36% | 264,00 |
| 09.06.2026 | 490,65 | 491,00 | 435,77 | 451,30 | -7,72% | 415,00 |
| 08.06.2026 | 480,75 | 496,65 | 480,70 | 489,05 | 1,15% | 366,00 |
| 05.06.2026 | 477,85 | 513,15 | 473,92 | 483,50 | 0,40% | 646,00 |
| 04.06.2026 | 490,00 | 504,75 | 477,40 | 481,55 | -2,14% | 530,00 |
| 03.06.2026 | 516,50 | 519,10 | 487,27 | 492,10 | -5,51% | 512,00 |
| 02.06.2026 | 522,95 | 529,35 | 507,95 | 520,80 | -1,26% | 650,00 |
| 01.06.2026 | 530,75 | 538,65 | 504,10 | 527,45 | 0,39% | 517,00 |
| 29.05.2026 | 516,20 | 528,45 | 498,67 | 525,40 | 1,99% | 1.378,00 |
| 28.05.2026 | 489,83 | 520,25 | 483,08 | 515,15 | 5,48% | 403,00 |
| 27.05.2026 | 439,08 | 499,42 | 439,08 | 488,40 | 10,45% | 150,00 |
| 26.05.2026 | 418,90 | 463,15 | 414,05 | 442,20 | 5,07% | 242,00 |
| 25.05.2026 | 420,08 | 421,83 | 418,95 | 420,88 | 1,39% | 1.482,00 |
| 22.05.2026 | 422,38 | 425,48 | 410,08 | 415,10 | -0,71% | 209,00 |
| 21.05.2026 | 412,83 | 429,92 | 408,42 | 418,05 | 0,78% | - |
| 20.05.2026 | 412,48 | 415,33 | 397,15 | 414,83 | 0,92% | 1.075,00 |
| 19.05.2026 | 421,40 | 432,75 | 407,85 | 411,05 | -2,79% | 112,00 |
| 18.05.2026 | 426,60 | 442,48 | 416,33 | 422,85 | -1,88% | 138,00 |
| 15.05.2026 | 407,00 | 434,23 | 405,00 | 430,95 | 3,79% | 349,00 |
| 14.05.2026 | 388,88 | 417,52 | 385,83 | 415,20 | 7,19% | 738,00 |
| 13.05.2026 | 417,73 | 421,27 | 384,63 | 387,35 | -7,34% | 560,00 |
| 12.05.2026 | 401,20 | 419,60 | 399,98 | 418,05 | 2,92% | 1.429,00 |
| 11.05.2026 | 395,58 | 406,92 | 379,40 | 406,20 | 2,14% | 865,00 |
| 08.05.2026 | 422,98 | 425,27 | 380,35 | 397,70 | -6,47% | 765,00 |
| 07.05.2026 | 400,48 | 435,30 | 377,00 | 425,23 | 6,84% | 2.936,00 |
| 06.05.2026 | 404,50 | 412,85 | 386,55 | 398,00 | -2,71% | 160,00 |
| 05.05.2026 | 411,10 | 414,90 | 403,90 | 409,10 | 1,16% | 121,00 |
| 04.05.2026 | 395,30 | 410,00 | 395,30 | 404,40 | 6,76% | 266,00 |
| 30.04.2026 | 370,25 | 381,65 | 370,25 | 378,80 | 0,09% | 32,00 |
| 29.04.2026 | 380,70 | 382,55 | 370,45 | 378,45 | -0,97% | 68,00 |
| 28.04.2026 | 389,70 | 393,25 | 378,05 | 382,15 | -2,53% | 90,00 |
| 27.04.2026 | 378,85 | 394,10 | 374,20 | 392,05 | 2,38% | 156,00 |
| 24.04.2026 | 390,10 | 393,55 | 369,05 | 382,95 | -1,12% | 173,00 |
| 23.04.2026 | 404,25 | 406,70 | 380,40 | 387,30 | -5,86% | 54,00 |
| 22.04.2026 | 409,10 | 411,40 | 405,05 | 411,40 | 2,35% | 97,00 |