534,150€
-1,27%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 537,00 | 540,80 | 526,15 | 535,05 | -1,10% | 817,00 |
| 07.01.2026 | 523,80 | 549,90 | 521,60 | 541,00 | 2,56% | 2.230,00 |
| 06.01.2026 | 540,80 | 546,00 | 510,10 | 527,50 | -2,64% | 3.341,00 |
| 05.01.2026 | 532,10 | 547,50 | 517,10 | 541,80 | 2,52% | 5.122,00 |
| 02.01.2026 | 587,50 | 589,90 | 521,60 | 528,50 | -11,41% | 3.718,00 |
| 30.12.2025 | 594,50 | 598,00 | 588,80 | 596,60 | 0,42% | 1.443,00 |
| 29.12.2025 | 609,90 | 609,90 | 579,10 | 594,10 | -3,70% | 2.706,00 |
| 23.12.2025 | 620,00 | 625,30 | 602,50 | 616,90 | -1,36% | 1.601,00 |
| 22.12.2025 | 618,00 | 629,90 | 615,80 | 625,40 | 0,55% | 2.992,00 |
| 19.12.2025 | 597,10 | 622,00 | 592,20 | 622,00 | 4,40% | 2.475,00 |
| 18.12.2025 | 561,70 | 600,90 | 560,50 | 595,80 | 6,15% | 1.567,00 |
| 17.12.2025 | 578,30 | 589,90 | 561,30 | 561,30 | -2,74% | 847,00 |
| 16.12.2025 | 565,50 | 577,10 | 558,00 | 577,10 | 0,54% | 757,00 |
| 15.12.2025 | 568,10 | 588,70 | 562,10 | 574,00 | 0,44% | 1.825,00 |
| 12.12.2025 | 613,30 | 614,40 | 570,60 | 571,50 | -6,57% | 2.920,00 |
| 11.12.2025 | 592,20 | 616,00 | 587,10 | 611,70 | 1,51% | 2.174,00 |
| 10.12.2025 | 618,90 | 623,90 | 598,40 | 602,60 | -3,20% | 4.280,00 |
| 09.12.2025 | 592,50 | 623,90 | 587,10 | 622,50 | 5,21% | 2.196,00 |
| 08.12.2025 | 599,70 | 608,10 | 587,40 | 591,70 | -0,57% | 4.327,00 |
| 05.12.2025 | 590,00 | 601,50 | 584,00 | 595,10 | 1,50% | 2.234,00 |
| 04.12.2025 | 568,50 | 598,80 | 564,90 | 586,30 | 3,66% | 6.526,00 |
| 03.12.2025 | 564,90 | 571,20 | 553,20 | 565,60 | 0,57% | 2.500,00 |
| 02.12.2025 | 533,30 | 584,60 | 533,30 | 562,40 | 4,79% | 4.882,00 |
| 01.12.2025 | 512,00 | 536,70 | 498,35 | 536,70 | 3,39% | 2.632,00 |
| 28.11.2025 | 510,00 | 520,30 | 505,00 | 519,10 | 1,80% | 1.056,00 |
| 27.11.2025 | 509,30 | 509,90 | 505,10 | 509,90 | 0,79% | 360,00 |
| 26.11.2025 | 484,50 | 509,00 | 479,90 | 505,90 | 5,24% | 1.714,00 |
| 25.11.2025 | 486,35 | 487,85 | 462,95 | 480,70 | -1,24% | 1.737,00 |
| 24.11.2025 | 459,20 | 489,00 | 452,15 | 486,75 | 7,39% | 1.169,00 |
| 21.11.2025 | 450,05 | 458,20 | 425,70 | 453,25 | 0,28% | 4.948,00 |
| 20.11.2025 | 477,45 | 487,90 | 450,90 | 452,00 | -1,82% | 3.137,00 |
| 19.11.2025 | 450,05 | 470,75 | 450,05 | 460,40 | 1,18% | 1.092,00 |
| 18.11.2025 | 460,35 | 467,55 | 451,05 | 455,05 | -2,28% | 3.791,00 |
| 17.11.2025 | 482,05 | 487,60 | 459,80 | 465,65 | -3,19% | 3.173,00 |
| 14.11.2025 | 473,50 | 492,05 | 453,50 | 481,00 | 0,65% | 7.641,00 |
| 13.11.2025 | 507,40 | 515,20 | 465,45 | 477,90 | -5,72% | 7.077,00 |
| 12.11.2025 | 519,80 | 524,80 | 498,80 | 506,90 | -1,48% | 2.089,00 |
| 11.11.2025 | 562,40 | 565,50 | 503,90 | 514,50 | -8,76% | 4.173,00 |
| 10.11.2025 | 547,70 | 583,30 | 545,30 | 563,90 | 5,11% | 4.182,00 |
| 07.11.2025 | 545,70 | 547,90 | 498,35 | 536,50 | -0,17% | 5.362,00 |
| 06.11.2025 | 568,60 | 584,20 | 528,00 | 537,40 | 0,11% | 8.414,00 |
| 05.11.2025 | 520,40 | 542,60 | 513,40 | 536,80 | 1,28% | 3.241,00 |
| 04.11.2025 | 536,10 | 548,40 | 530,00 | 530,00 | -3,74% | 2.047,00 |
| 03.11.2025 | 552,20 | 563,20 | 539,00 | 550,60 | -0,58% | 2.336,00 |
| 31.10.2025 | 537,60 | 565,90 | 534,00 | 553,80 | 2,63% | 3.090,00 |
| 30.10.2025 | 539,20 | 551,90 | 535,00 | 539,60 | -0,39% | 1.793,00 |
| 29.10.2025 | 539,80 | 548,30 | 532,10 | 541,70 | 0,59% | 1.181,00 |
| 28.10.2025 | 552,80 | 555,30 | 532,60 | 538,50 | -3,03% | 2.556,00 |
| 27.10.2025 | 542,50 | 555,30 | 535,00 | 555,30 | 3,70% | 4.873,00 |
| 24.10.2025 | 513,10 | 538,90 | 512,00 | 535,50 | 5,35% | 3.272,00 |
| 23.10.2025 | 492,85 | 508,30 | 482,55 | 508,30 | 3,95% | 3.326,00 |
| 22.10.2025 | 472,60 | 492,60 | 471,00 | 489,00 | 2,52% | 4.876,00 |
| 21.10.2025 | 486,10 | 490,05 | 470,75 | 477,00 | -1,82% | 2.262,00 |
| 20.10.2025 | 518,10 | 519,30 | 475,35 | 485,85 | -5,44% | 5.870,00 |
| 17.10.2025 | 507,50 | 524,90 | 493,00 | 513,80 | -0,27% | 7.003,00 |
| 16.10.2025 | 519,10 | 527,00 | 510,60 | 515,20 | -0,21% | 2.229,00 |
| 15.10.2025 | 508,00 | 529,40 | 506,00 | 516,30 | 1,67% | 4.241,00 |
| 14.10.2025 | 508,50 | 513,90 | 491,00 | 507,80 | -0,43% | 3.749,00 |
| 13.10.2025 | 498,35 | 512,00 | 486,15 | 510,00 | 3,84% | 3.905,00 |
| 10.10.2025 | 516,70 | 520,80 | 488,05 | 491,15 | -5,51% | 6.606,00 |
| 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 |