406,625€
3,20%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 401,02 | 413,58 | 392,48 | 406,48 | 3,24% | 565,00 |
| 15.04.2026 | 368,00 | 394,65 | 363,75 | 393,73 | 7,09% | 1.331,00 |
| 14.04.2026 | 357,50 | 369,45 | 356,92 | 367,67 | 3,59% | 75,00 |
| 13.04.2026 | 330,20 | 360,77 | 327,73 | 354,92 | 6,62% | 405,00 |
| 10.04.2026 | 322,92 | 334,05 | 311,58 | 332,90 | 2,65% | 779,00 |
| 09.04.2026 | 339,00 | 341,00 | 315,73 | 324,30 | -3,30% | 251,00 |
| 08.04.2026 | 372,73 | 381,98 | 329,20 | 335,38 | -5,27% | 1.119,00 |
| 07.04.2026 | 353,80 | 359,38 | 344,35 | 354,05 | 5,72% | 144,00 |
| 02.04.2026 | 325,02 | 340,73 | 318,60 | 334,90 | 0,05% | 5.800,00 |
| 01.04.2026 | 348,25 | 352,65 | 331,85 | 334,73 | -2,82% | 778,00 |
| 31.03.2026 | 328,50 | 345,45 | 324,33 | 344,45 | 6,03% | 1.860,00 |
| 30.03.2026 | 329,42 | 336,33 | 320,27 | 324,88 | -1,69% | 200,00 |
| 27.03.2026 | 343,95 | 345,60 | 329,10 | 330,45 | -3,94% | 5.324,00 |
| 26.03.2026 | 375,20 | 375,77 | 337,17 | 344,00 | -8,68% | 894,00 |
| 25.03.2026 | 380,42 | 384,73 | 371,50 | 376,70 | -0,23% | 401,00 |
| 24.03.2026 | 396,67 | 398,25 | 370,15 | 377,55 | -4,55% | 221,00 |
| 23.03.2026 | 373,25 | 406,77 | 371,70 | 395,55 | 3,29% | 398,00 |
| 20.03.2026 | 377,88 | 384,33 | 365,88 | 382,95 | 1,04% | 3.746,00 |
| 19.03.2026 | 384,75 | 384,80 | 361,75 | 379,00 | -1,55% | 1.667,00 |
| 18.03.2026 | 402,75 | 409,50 | 383,30 | 384,98 | -3,00% | 80,00 |
| 17.03.2026 | 391,75 | 406,67 | 388,92 | 396,90 | 0,90% | 3.662,00 |
| 16.03.2026 | 405,48 | 407,33 | 389,35 | 393,38 | -1,67% | 300,00 |
| 13.03.2026 | 389,63 | 404,85 | 387,77 | 400,05 | 2,46% | 60,00 |
| 12.03.2026 | 394,00 | 406,20 | 389,65 | 390,45 | -1,77% | 5.117,00 |
| 11.03.2026 | 411,95 | 416,05 | 395,30 | 397,50 | -3,69% | 473,00 |
| 10.03.2026 | 446,48 | 451,13 | 406,23 | 412,73 | -7,14% | 2.338,00 |
| 09.03.2026 | 419,15 | 449,48 | 416,25 | 444,45 | 2,67% | 3.081,00 |
| 06.03.2026 | 442,50 | 443,65 | 422,38 | 432,90 | -1,25% | 1.855,00 |
| 05.03.2026 | 415,50 | 440,70 | 411,65 | 438,38 | 5,68% | 270,00 |
| 04.03.2026 | 370,50 | 416,67 | 370,20 | 414,83 | 9,78% | 561,00 |
| 03.03.2026 | 363,48 | 382,48 | 351,80 | 377,88 | 2,05% | 2.334,00 |
| 02.03.2026 | 353,52 | 373,05 | 348,98 | 370,30 | 0,60% | 1.970,00 |
| 27.02.2026 | 374,50 | 378,73 | 357,50 | 368,10 | -2,41% | 3.557,00 |
| 26.02.2026 | 353,83 | 377,83 | 350,52 | 377,20 | 5,49% | 556,00 |
| 25.02.2026 | 331,33 | 362,02 | 330,20 | 357,58 | 7,10% | 2.654,00 |
| 24.02.2026 | 322,30 | 337,77 | 311,67 | 333,88 | 3,44% | 252,00 |
| 23.02.2026 | 345,23 | 349,00 | 318,60 | 322,77 | -9,14% | 462,00 |
| 20.02.2026 | 367,02 | 376,60 | 352,38 | 355,25 | 1,54% | 630,00 |
| 19.02.2026 | 346,92 | 352,70 | 339,45 | 349,88 | 1,80% | 4.347,00 |
| 18.02.2026 | 316,98 | 345,15 | 315,95 | 343,70 | 8,20% | 1.901,00 |
| 17.02.2026 | 326,35 | 328,88 | 311,23 | 317,65 | -4,03% | 475,00 |
| 16.02.2026 | 332,15 | 337,02 | 327,73 | 330,98 | 0,87% | 2.014,00 |
| 13.02.2026 | 304,38 | 329,15 | 302,90 | 328,13 | 6,41% | 2.301,00 |
| 12.02.2026 | 358,48 | 371,35 | 307,52 | 308,35 | -20,04% | 5.417,00 |
| 11.02.2026 | 396,75 | 397,25 | 370,02 | 385,63 | -3,29% | 1.430,00 |
| 10.02.2026 | 400,92 | 402,70 | 387,70 | 398,73 | 3,16% | 455,00 |
| 09.02.2026 | 356,73 | 395,92 | 351,45 | 386,52 | 12,61% | 1.063,00 |
| 06.02.2026 | 321,95 | 346,95 | 317,65 | 343,25 | 7,75% | 587,00 |
| 05.02.2026 | 328,00 | 340,48 | 305,48 | 318,58 | -2,92% | 773,00 |
| 04.02.2026 | 390,58 | 394,52 | 324,27 | 328,15 | -15,71% | 2.096,00 |
| 03.02.2026 | 414,63 | 417,95 | 379,98 | 389,30 | -4,99% | 862,00 |
| 02.02.2026 | 389,20 | 430,60 | 385,77 | 409,75 | 2,98% | 2.813,00 |
| 30.01.2026 | 470,00 | 474,08 | 390,70 | 397,90 | -16,39% | 1.224,00 |
| 29.01.2026 | 460,33 | 476,10 | 453,60 | 475,90 | 4,67% | 389,00 |
| 28.01.2026 | 459,83 | 466,60 | 450,58 | 454,65 | 0,62% | 1.819,00 |
| 27.01.2026 | 457,60 | 465,00 | 449,40 | 451,85 | 0,32% | 88,00 |
| 26.01.2026 | 437,23 | 469,85 | 436,42 | 450,40 | 1,73% | 358,00 |
| 23.01.2026 | 444,10 | 454,85 | 433,85 | 442,75 | -0,07% | 647,00 |
| 22.01.2026 | 458,67 | 464,80 | 438,17 | 443,05 | -2,76% | 1.583,00 |
| 21.01.2026 | 481,90 | 483,27 | 453,98 | 455,63 | -5,52% | 7.719,00 |
| 20.01.2026 | 462,02 | 492,75 | 427,42 | 482,23 | 1,82% | 1.114,00 |
| 19.01.2026 | 480,02 | 480,98 | 472,20 | 473,60 | -3,39% | 14.637,00 |
| 16.01.2026 | 525,50 | 530,60 | 482,90 | 490,20 | -6,25% | 206,00 |
| 15.01.2026 | 531,65 | 542,45 | 517,05 | 522,90 | -1,47% | 194,00 |
| 14.01.2026 | 572,35 | 577,20 | 512,20 | 530,70 | -7,58% | 1.079,00 |
| 13.01.2026 | 562,10 | 583,65 | 551,30 | 574,25 | 1,71% | 172,00 |
| 12.01.2026 | 544,55 | 568,55 | 535,80 | 564,60 | 1,44% | 750,00 |
| 09.01.2026 | 529,20 | 558,35 | 526,45 | 556,60 | 5,18% | 230,00 |
| 08.01.2026 | 535,90 | 539,90 | 520,05 | 529,20 | -2,34% | 1.014,00 |
| 07.01.2026 | 523,75 | 550,40 | 522,45 | 541,90 | 2,57% | 1.046,00 |
| 06.01.2026 | 544,55 | 544,55 | 509,90 | 528,30 | -2,41% | 607,00 |
| 05.01.2026 | 534,05 | 547,90 | 517,55 | 541,35 | 2,58% | 453,00 |
| 02.01.2026 | 582,50 | 589,00 | 520,65 | 527,75 | -11,14% | 788,00 |
| 30.12.2025 | 591,80 | 595,85 | 590,15 | 593,90 | 0,59% | 58,00 |
| 29.12.2025 | 607,05 | 608,40 | 579,00 | 590,40 | -4,09% | 55,00 |
| 23.12.2025 | 622,70 | 625,70 | 603,30 | 615,55 | -0,97% | 128,00 |
| 22.12.2025 | 623,40 | 629,00 | 613,75 | 621,60 | 0,91% | 65,00 |
| 19.12.2025 | 594,20 | 624,40 | 594,20 | 616,00 | 3,25% | 159,00 |
| 18.12.2025 | 562,20 | 600,65 | 562,15 | 596,60 | 6,51% | 109,00 |
| 17.12.2025 | 580,10 | 588,80 | 559,55 | 560,15 | -0,95% | 64,00 |
| 16.12.2025 | 565,50 | 578,40 | 555,90 | 565,50 | -1,66% | 141,00 |
| 15.12.2025 | 570,80 | 588,80 | 562,55 | 575,05 | 0,65% | 106,00 |
| 12.12.2025 | 612,00 | 614,50 | 569,75 | 571,35 | -6,50% | 158,00 |
| 11.12.2025 | 589,10 | 616,20 | 589,10 | 611,10 | 1,87% | 152,00 |
| 10.12.2025 | 622,70 | 622,70 | 598,90 | 599,90 | -3,72% | 284,00 |
| 09.12.2025 | 590,00 | 625,10 | 588,55 | 623,10 | 6,06% | 256,00 |
| 08.12.2025 | 598,00 | 607,65 | 587,20 | 587,50 | -0,87% | 106,00 |
| 05.12.2025 | 595,00 | 602,35 | 583,85 | 592,65 | 0,67% | 62,00 |
| 04.12.2025 | 568,40 | 599,00 | 565,70 | 588,70 | 3,86% | 149,00 |
| 03.12.2025 | 567,30 | 571,05 | 553,55 | 566,80 | 1,05% | 22,00 |
| 02.12.2025 | 536,45 | 584,85 | 533,35 | 560,90 | 4,55% | 1.040,00 |
| 01.12.2025 | 512,70 | 537,30 | 495,63 | 536,50 | 3,61% | 5,00 |
| 28.11.2025 | 511,50 | 519,40 | 504,80 | 517,80 | 1,57% | 30,00 |
| 27.11.2025 | 507,10 | 509,80 | 507,05 | 509,80 | 1,01% | 24,00 |
| 26.11.2025 | 482,48 | 509,60 | 482,23 | 504,70 | 4,95% | 25,00 |
| 25.11.2025 | 485,45 | 485,45 | 463,10 | 480,90 | -0,06% | - |
| 24.11.2025 | 458,05 | 489,77 | 453,23 | 481,20 | 6,21% | 112,00 |
| 21.11.2025 | 451,98 | 459,95 | 425,67 | 453,05 | -1,53% | 394,00 |
| 20.11.2025 | 474,50 | 488,05 | 450,50 | 460,10 | 0,02% | 36,00 |
| 19.11.2025 | 451,90 | 471,92 | 451,90 | 460,02 | 0,06% | 24,00 |