525,400€
2,22%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 418,05 | 422,15 | 401,95 | 401,95 | -3,31% | 32,00 |
| 20.04.2026 | 398,00 | 416,20 | 397,20 | 415,70 | 2,60% | 184,00 |
| 17.04.2026 | 393,15 | 410,45 | 393,15 | 405,15 | 2,56% | 37,00 |
| 16.04.2026 | 400,10 | 410,50 | 394,10 | 395,05 | 0,27% | 90,00 |
| 15.04.2026 | 367,10 | 394,00 | 363,05 | 394,00 | 7,28% | 239,00 |
| 14.04.2026 | 357,10 | 368,55 | 355,85 | 367,25 | 3,80% | 3,00 |
| 13.04.2026 | 328,40 | 359,10 | 326,95 | 353,80 | 6,28% | 108,00 |
| 10.04.2026 | 321,55 | 332,95 | 312,25 | 332,90 | 2,65% | 313,00 |
| 09.04.2026 | 338,00 | 339,20 | 316,55 | 324,30 | -2,67% | 96,00 |
| 08.04.2026 | 374,50 | 374,50 | 331,20 | 333,20 | -5,64% | 189,00 |
| 07.04.2026 | 355,05 | 356,75 | 345,50 | 353,10 | 5,73% | 26,00 |
| 02.04.2026 | 324,05 | 340,15 | 318,30 | 333,95 | -0,33% | 630,00 |
| 01.04.2026 | 347,05 | 351,85 | 333,90 | 335,05 | -2,62% | 363,00 |
| 31.03.2026 | 325,50 | 344,05 | 325,50 | 344,05 | 6,02% | 314,00 |
| 30.03.2026 | 329,40 | 335,30 | 321,40 | 324,50 | -1,47% | 16,00 |
| 27.03.2026 | 343,10 | 343,10 | 328,60 | 329,35 | -4,05% | 962,00 |
| 26.03.2026 | 374,10 | 374,35 | 337,45 | 343,25 | -8,88% | 209,00 |
| 25.03.2026 | 379,10 | 382,60 | 372,55 | 376,70 | -0,36% | 44,00 |
| 24.03.2026 | 394,10 | 399,30 | 370,55 | 378,05 | -4,27% | 66,00 |
| 23.03.2026 | 374,95 | 401,70 | 371,30 | 394,90 | 3,31% | 75,00 |
| 20.03.2026 | 377,40 | 383,10 | 368,00 | 382,25 | 0,86% | 290,00 |
| 19.03.2026 | 382,15 | 384,25 | 364,35 | 379,00 | -1,31% | 427,00 |
| 18.03.2026 | 401,60 | 406,80 | 382,25 | 384,05 | -3,03% | 20,00 |
| 17.03.2026 | 389,50 | 405,70 | 388,20 | 396,05 | 0,97% | 418,00 |
| 16.03.2026 | 407,10 | 407,10 | 390,00 | 392,25 | -1,96% | 70,00 |
| 13.03.2026 | 391,00 | 402,30 | 388,95 | 400,10 | 2,58% | 10,00 |
| 12.03.2026 | 390,95 | 403,90 | 390,05 | 390,05 | -1,64% | 1.000,00 |
| 11.03.2026 | 409,90 | 413,35 | 396,35 | 396,55 | -3,70% | 78,00 |
| 10.03.2026 | 447,90 | 449,30 | 407,05 | 411,80 | -7,05% | 1.632,00 |
| 09.03.2026 | 417,00 | 446,65 | 415,90 | 443,05 | 2,74% | 938,00 |
| 06.03.2026 | 440,65 | 445,00 | 421,25 | 431,25 | -1,39% | 436,00 |
| 05.03.2026 | 414,00 | 439,25 | 411,40 | 437,35 | 5,32% | 80,00 |
| 04.03.2026 | 371,00 | 415,25 | 371,00 | 415,25 | 10,25% | 210,00 |
| 03.03.2026 | 360,25 | 381,55 | 354,25 | 376,65 | 6,28% | 713,00 |
| 02.03.2026 | 344,00 | 359,35 | 344,00 | 354,40 | -3,33% | 566,00 |
| 27.02.2026 | 374,55 | 375,35 | 360,15 | 366,60 | -2,44% | 1.414,00 |
| 26.02.2026 | 351,80 | 375,75 | 351,05 | 375,75 | 5,47% | 98,00 |
| 25.02.2026 | 332,85 | 360,10 | 329,50 | 356,25 | 7,19% | 486,00 |
| 24.02.2026 | 320,65 | 336,30 | 312,20 | 332,35 | 2,86% | 52,00 |
| 23.02.2026 | 346,05 | 347,85 | 318,60 | 323,10 | -10,91% | 128,00 |
| 20.02.2026 | 366,65 | 375,70 | 358,40 | 362,65 | 4,08% | 209,00 |
| 19.02.2026 | 346,05 | 351,40 | 340,25 | 348,45 | 1,77% | 1.010,00 |
| 18.02.2026 | 315,20 | 343,80 | 315,20 | 342,40 | 8,23% | 706,00 |
| 17.02.2026 | 321,40 | 326,85 | 311,80 | 316,35 | -4,14% | 138,00 |
| 16.02.2026 | 328,05 | 335,70 | 327,30 | 330,00 | 0,50% | 451,00 |
| 13.02.2026 | 305,15 | 328,35 | 303,20 | 328,35 | 6,49% | 341,00 |
| 12.02.2026 | 358,50 | 368,80 | 307,90 | 308,35 | -19,71% | 4.259,00 |
| 11.02.2026 | 395,05 | 396,05 | 370,85 | 384,05 | -3,14% | 500,00 |
| 10.02.2026 | 405,05 | 405,05 | 389,55 | 396,50 | 2,69% | 125,00 |
| 09.02.2026 | 356,80 | 395,25 | 351,55 | 386,10 | 12,48% | 511,00 |
| 06.02.2026 | 322,00 | 346,00 | 316,05 | 343,25 | 8,38% | 237,00 |
| 05.02.2026 | 326,50 | 338,00 | 314,20 | 316,70 | -3,72% | 225,00 |
| 04.02.2026 | 388,70 | 393,05 | 323,95 | 328,95 | -15,50% | 416,00 |
| 03.02.2026 | 412,65 | 416,75 | 380,80 | 389,30 | -4,76% | 384,00 |
| 02.02.2026 | 401,00 | 428,25 | 385,70 | 408,75 | 3,12% | 2.436,00 |
| 30.01.2026 | 469,00 | 471,10 | 395,35 | 396,40 | -16,49% | 401,00 |
| 29.01.2026 | 459,50 | 474,70 | 457,15 | 474,70 | 4,57% | 78,00 |
| 28.01.2026 | 458,00 | 463,60 | 452,05 | 453,95 | 0,72% | 102,00 |
| 27.01.2026 | 452,90 | 460,15 | 450,45 | 450,70 | 0,54% | 12,00 |
| 26.01.2026 | 436,40 | 467,70 | 435,80 | 448,30 | 1,37% | 143,00 |
| 23.01.2026 | 442,20 | 454,50 | 434,30 | 442,25 | 0,00% | 327,00 |
| 22.01.2026 | 455,90 | 464,75 | 440,05 | 442,25 | -2,81% | 484,00 |
| 21.01.2026 | 481,55 | 482,15 | 453,95 | 455,05 | -5,41% | 2.491,00 |
| 20.01.2026 | 463,15 | 490,20 | 428,35 | 481,10 | 1,26% | 406,00 |
| 19.01.2026 | 482,00 | 482,00 | 471,20 | 475,10 | -2,77% | 4.975,00 |
| 16.01.2026 | 525,50 | 527,70 | 483,25 | 488,65 | -6,80% | 101,00 |
| 15.01.2026 | 528,80 | 538,40 | 517,30 | 524,30 | -1,19% | 52,00 |
| 14.01.2026 | 570,70 | 575,90 | 514,90 | 530,60 | -7,37% | 252,00 |
| 13.01.2026 | 561,20 | 580,40 | 554,00 | 572,80 | 1,47% | 23,00 |
| 12.01.2026 | 548,00 | 567,80 | 537,40 | 564,50 | 1,53% | 127,00 |
| 09.01.2026 | 526,60 | 556,00 | 526,40 | 556,00 | 4,85% | 20,00 |
| 08.01.2026 | 533,60 | 538,70 | 521,90 | 530,30 | -2,14% | 234,00 |
| 07.01.2026 | 523,80 | 548,90 | 521,70 | 541,90 | 2,87% | 344,00 |