515,600€
-0,81%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 516,90 | 520,80 | 515,00 | 517,60 | -0,42% | 191,00 |
| 09.10.2025 | 542,80 | 545,80 | 510,10 | 519,80 | -4,06% | 6.616,00 |
| 08.10.2025 | 545,80 | 562,40 | 530,00 | 541,80 | -0,18% | 9.101,00 |
| 07.10.2025 | 493,00 | 552,30 | 483,50 | 542,80 | 8,02% | 24.880,00 |
| 06.10.2025 | 583,60 | 589,70 | 467,00 | 502,50 | -12,64% | 13.585,00 |
| 03.10.2025 | 589,30 | 592,00 | 573,60 | 575,20 | -1,51% | 2.132,00 |
| 02.10.2025 | 603,50 | 609,20 | 576,40 | 584,00 | -2,91% | 6.455,00 |
| 01.10.2025 | 605,10 | 619,40 | 592,60 | 601,50 | -1,88% | 6.552,00 |
| 30.09.2025 | 611,40 | 613,00 | 595,70 | 613,00 | 1,12% | 8.682,00 |
| 29.09.2025 | 581,10 | 621,40 | 578,10 | 606,20 | 6,07% | 9.185,00 |
| 26.09.2025 | 545,60 | 572,00 | 545,60 | 571,50 | 4,48% | 5.254,00 |
| 25.09.2025 | 546,30 | 551,40 | 528,20 | 547,00 | 0,13% | 4.879,00 |
| 24.09.2025 | 552,10 | 564,20 | 542,50 | 546,30 | -0,87% | 5.831,00 |
| 23.09.2025 | 546,40 | 567,40 | 541,20 | 551,10 | 1,34% | 3.354,00 |
| 22.09.2025 | 553,50 | 557,70 | 542,30 | 543,80 | -1,79% | 7.086,00 |
| 19.09.2025 | 531,50 | 553,70 | 527,00 | 553,70 | 4,81% | 4.237,00 |
| 18.09.2025 | 517,30 | 537,40 | 515,70 | 528,30 | 2,70% | 4.747,00 |
| 17.09.2025 | 509,90 | 518,20 | 493,75 | 514,40 | 0,88% | 4.594,00 |
| 16.09.2025 | 504,20 | 509,90 | 498,05 | 509,90 | 0,97% | 3.538,00 |
| 15.09.2025 | 498,55 | 505,00 | 491,60 | 505,00 | 2,09% | 5.113,00 |
| 12.09.2025 | 486,60 | 502,20 | 482,10 | 494,65 | 1,33% | 2.790,00 |
| 11.09.2025 | 484,45 | 491,13 | 478,67 | 488,17 | 1,09% | 2.968,00 |
| 10.09.2025 | 481,95 | 492,35 | 477,95 | 482,90 | 1,19% | 4.102,00 |
| 09.09.2025 | 468,30 | 477,20 | 463,17 | 477,20 | 3,09% | 4.324,00 |
| 08.09.2025 | 449,95 | 472,70 | 447,25 | 462,88 | 11,09% | 9.014,00 |
| 05.09.2025 | 428,75 | 433,70 | 400,30 | 416,65 | -3,19% | 6.723,00 |
| 04.09.2025 | 419,95 | 437,00 | 419,95 | 430,40 | 2,81% | 8.587,00 |
| 03.09.2025 | 413,35 | 427,55 | 413,35 | 418,65 | 1,99% | 2.401,00 |
| 02.09.2025 | 413,30 | 413,45 | 390,05 | 410,50 | 0,50% | 4.170,00 |
| 01.09.2025 | 405,50 | 413,30 | 405,35 | 408,45 | -0,06% | 1.097,00 |
| 29.08.2025 | 415,15 | 415,30 | 404,05 | 408,70 | -1,12% | 1.505,00 |
| 28.08.2025 | 396,45 | 417,75 | 395,05 | 413,35 | 3,86% | 4.811,00 |
| 27.08.2025 | 404,00 | 408,20 | 395,45 | 398,00 | -1,12% | 8.700,00 |
| 26.08.2025 | 388,40 | 404,25 | 381,85 | 402,50 | 3,48% | 3.411,00 |
| 25.08.2025 | 379,35 | 390,85 | 371,00 | 388,95 | 3,64% | 2.861,00 |
| 22.08.2025 | 362,50 | 381,20 | 355,50 | 375,30 | 3,93% | 3.457,00 |
| 21.08.2025 | 357,15 | 371,80 | 349,95 | 361,10 | 2,09% | 5.319,00 |
| 20.08.2025 | 351,60 | 357,10 | 330,25 | 353,70 | -0,04% | 5.007,00 |
| 19.08.2025 | 373,30 | 376,70 | 349,20 | 353,85 | -5,89% | 5.840,00 |
| 18.08.2025 | 375,35 | 379,85 | 371,50 | 376,00 | 0,60% | 2.060,00 |
| 15.08.2025 | 370,00 | 378,40 | 360,20 | 373,75 | 0,35% | 3.064,00 |
| 14.08.2025 | 378,80 | 383,40 | 366,50 | 372,45 | -2,46% | 3.805,00 |
| 13.08.2025 | 401,15 | 401,15 | 375,10 | 381,85 | -4,67% | 4.155,00 |
| 12.08.2025 | 400,90 | 407,90 | 393,65 | 400,55 | -0,04% | 3.870,00 |
| 11.08.2025 | 394,00 | 407,85 | 386,35 | 400,70 | 2,40% | 4.761,00 |
| 08.08.2025 | 374,90 | 398,65 | 368,75 | 391,30 | 4,42% | 5.827,00 |
| 07.08.2025 | 318,60 | 389,70 | 315,05 | 374,75 | 11,63% | 22.685,00 |
| 06.08.2025 | 333,75 | 336,85 | 326,00 | 335,70 | 2,66% | 5.638,00 |
| 05.08.2025 | 343,05 | 348,50 | 326,80 | 327,00 | -4,37% | 3.516,00 |
| 04.08.2025 | 329,95 | 341,95 | 320,15 | 341,95 | 4,08% | 4.974,00 |
| 01.08.2025 | 341,40 | 343,05 | 316,70 | 328,55 | -4,14% | 6.280,00 |
| 31.07.2025 | 329,35 | 347,90 | 322,60 | 342,75 | 8,35% | 7.378,00 |
| 30.07.2025 | 312,40 | 319,00 | 312,40 | 316,35 | 0,83% | 2.336,00 |
| 29.07.2025 | 323,55 | 329,05 | 311,90 | 313,75 | -2,09% | 3.942,00 |
| 28.07.2025 | 311,00 | 320,45 | 311,00 | 320,45 | 3,20% | 3.048,00 |
| 25.07.2025 | 309,05 | 314,80 | 303,65 | 310,50 | 0,73% | 1.927,00 |
| 24.07.2025 | 308,35 | 311,85 | 302,20 | 308,25 | 0,74% | 1.527,00 |
| 23.07.2025 | 298,60 | 309,65 | 298,60 | 306,00 | 2,81% | 2.999,00 |
| 22.07.2025 | 311,55 | 316,95 | 293,30 | 297,65 | -4,74% | 4.654,00 |
| 21.07.2025 | 313,60 | 319,80 | 308,25 | 312,45 | -0,70% | 3.514,00 |
| 18.07.2025 | 316,60 | 322,60 | 310,20 | 314,65 | 0,25% | 4.226,00 |
| 17.07.2025 | 302,20 | 318,90 | 302,20 | 313,85 | 2,53% | 4.209,00 |
| 16.07.2025 | 301,05 | 310,45 | 298,55 | 306,10 | 0,43% | 4.462,00 |
| 15.07.2025 | 300,80 | 305,45 | 297,25 | 304,80 | 0,26% | 3.792,00 |
| 14.07.2025 | 284,20 | 309,70 | 283,65 | 304,00 | 6,16% | 7.468,00 |
| 11.07.2025 | 294,45 | 296,90 | 284,25 | 286,35 | -3,26% | 2.571,00 |
| 10.07.2025 | 301,95 | 308,35 | 287,00 | 296,00 | -2,34% | 4.948,00 |
| 09.07.2025 | 296,30 | 308,55 | 293,05 | 303,10 | 3,11% | 2.911,00 |
| 08.07.2025 | 292,50 | 305,35 | 292,50 | 293,95 | 0,84% | 1.699,00 |
| 07.07.2025 | 286,20 | 295,70 | 285,80 | 291,50 | 1,16% | 3.262,00 |
| 04.07.2025 | 287,05 | 288,65 | 286,75 | 288,15 | -0,14% | 379,00 |
| 03.07.2025 | 283,35 | 292,00 | 277,05 | 288,55 | 1,32% | 5.927,00 |
| 02.07.2025 | 287,90 | 295,85 | 282,40 | 284,80 | -0,33% | 2.517,00 |
| 01.07.2025 | 297,10 | 303,50 | 280,80 | 285,75 | -3,87% | 6.391,00 |
| 30.06.2025 | 288,45 | 307,80 | 287,05 | 297,25 | 4,17% | 6.566,00 |
| 27.06.2025 | 296,45 | 302,40 | 284,25 | 285,35 | -3,76% | 1.728,00 |
| 26.06.2025 | 292,30 | 297,70 | 282,30 | 296,50 | 2,70% | 3.761,00 |
| 25.06.2025 | 302,35 | 309,00 | 288,70 | 288,70 | -3,77% | 4.056,00 |
| 24.06.2025 | 297,90 | 303,50 | 293,00 | 300,00 | 3,63% | 7.840,00 |
| 23.06.2025 | 279,60 | 290,60 | 277,90 | 289,50 | 2,97% | 3.638,00 |
| 20.06.2025 | 296,95 | 300,40 | 278,55 | 281,15 | -4,08% | 7.141,00 |
| 19.06.2025 | 297,70 | 300,55 | 293,00 | 293,10 | -2,40% | 2.108,00 |
| 18.06.2025 | 313,20 | 316,65 | 295,30 | 300,30 | -4,42% | 6.231,00 |
| 17.06.2025 | 317,05 | 321,05 | 311,95 | 314,20 | -2,18% | 3.131,00 |
| 16.06.2025 | 315,05 | 324,55 | 315,05 | 321,20 | 2,24% | 3.774,00 |
| 13.06.2025 | 322,60 | 329,95 | 313,10 | 314,15 | -4,08% | 5.201,00 |
| 12.06.2025 | 332,40 | 332,80 | 313,05 | 327,50 | -1,30% | 8.037,00 |
| 11.06.2025 | 333,05 | 338,70 | 329,30 | 331,80 | -0,55% | 3.781,00 |
| 10.06.2025 | 340,90 | 346,60 | 328,05 | 333,65 | -4,63% | 6.394,00 |
| 09.06.2025 | 345,00 | 354,55 | 340,05 | 349,85 | -4,72% | 6.271,00 |
| 06.06.2025 | 361,95 | 373,95 | 361,50 | 367,20 | 0,85% | 6.262,00 |
| 05.06.2025 | 367,50 | 373,50 | 354,25 | 364,10 | -0,11% | 8.657,00 |
| 04.06.2025 | 352,00 | 365,65 | 347,95 | 364,50 | 3,70% | 3.614,00 |
| 03.06.2025 | 350,50 | 358,00 | 342,65 | 351,50 | 0,34% | 3.474,00 |
| 02.06.2025 | 341,95 | 350,80 | 334,00 | 350,30 | 0,85% | 4.120,00 |
| 30.05.2025 | 338,05 | 347,35 | 328,55 | 347,35 | 3,12% | 2.559,00 |
| 29.05.2025 | 357,20 | 363,50 | 336,05 | 336,85 | -2,52% | 4.693,00 |
| 28.05.2025 | 337,00 | 346,70 | 331,55 | 345,55 | 2,89% | 3.659,00 |
| 27.05.2025 | 318,65 | 338,00 | 313,00 | 335,85 | 4,06% | 4.119,00 |
| 26.05.2025 | 312,00 | 322,75 | 312,00 | 322,75 | 3,13% | 2.228,00 |