366,900€
0,77%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 312,15 | 313,40 | 299,65 | 312,95 | 0,30% | 6.958,00 |
| 22.05.2025 | 314,90 | 325,80 | 311,00 | 312,00 | -1,42% | 4.796,00 |
| 21.05.2025 | 316,80 | 329,95 | 314,20 | 316,50 | -1,88% | 4.560,00 |
| 20.05.2025 | 330,50 | 331,95 | 321,10 | 322,55 | -2,17% | 2.429,00 |
| 19.05.2025 | 322,00 | 334,25 | 308,05 | 329,70 | 1,56% | 5.664,00 |
| 16.05.2025 | 323,75 | 332,45 | 321,70 | 324,65 | -1,02% | 1.930,00 |
| 15.05.2025 | 335,45 | 336,50 | 321,20 | 328,00 | -2,84% | 5.909,00 |
| 14.05.2025 | 334,95 | 338,00 | 329,00 | 337,60 | 1,87% | 5.211,00 |
| 13.05.2025 | 311,95 | 340,70 | 308,50 | 331,40 | 6,01% | 7.529,00 |
| 12.05.2025 | 302,00 | 321,95 | 300,40 | 312,60 | 6,93% | 9.873,00 |
| 09.05.2025 | 304,80 | 311,75 | 292,15 | 292,35 | -3,07% | 6.876,00 |
| 08.05.2025 | 308,10 | 317,50 | 299,50 | 301,60 | 11,87% | 17.693,00 |
| 07.05.2025 | 271,45 | 276,95 | 258,40 | 269,60 | 0,71% | 4.582,00 |
| 06.05.2025 | 266,00 | 269,95 | 256,30 | 267,70 | 0,51% | 3.039,00 |
| 05.05.2025 | 272,00 | 272,95 | 260,40 | 266,35 | -1,97% | 5.672,00 |
| 02.05.2025 | 251,00 | 273,15 | 248,15 | 271,70 | 14,86% | 7.168,00 |
| 30.04.2025 | 249,85 | 251,60 | 210,00 | 236,55 | -7,05% | 16.616,00 |
| 29.04.2025 | 254,50 | 256,00 | 246,85 | 254,50 | 1,80% | 3.765,00 |
| 28.04.2025 | 243,00 | 251,30 | 240,55 | 250,00 | 2,44% | 3.049,00 |
| 25.04.2025 | 247,20 | 247,95 | 235,10 | 244,05 | 3,59% | 7.939,00 |
| 24.04.2025 | 223,05 | 242,85 | 215,35 | 235,60 | 5,65% | 6.420,00 |
| 23.04.2025 | 219,70 | 234,30 | 217,05 | 223,00 | 7,65% | 6.817,00 |
| 22.04.2025 | 198,70 | 212,15 | 197,02 | 207,15 | -0,77% | 2.582,00 |
| 17.04.2025 | 204,05 | 210,85 | 199,60 | 208,75 | 3,37% | 2.939,00 |
| 16.04.2025 | 207,00 | 212,05 | 197,28 | 201,95 | -7,97% | 4.942,00 |
| 15.04.2025 | 210,00 | 219,45 | 204,25 | 219,45 | 5,71% | 4.004,00 |
| 14.04.2025 | 224,00 | 231,90 | 207,25 | 207,60 | -5,68% | 7.743,00 |
| 11.04.2025 | 235,75 | 239,30 | 210,30 | 220,10 | -6,28% | 9.099,00 |
| 10.04.2025 | 259,95 | 263,00 | 224,05 | 234,85 | -5,32% | 8.031,00 |
| 09.04.2025 | 202,85 | 256,85 | 197,06 | 248,05 | 18,51% | 15.828,00 |
| 08.04.2025 | 221,75 | 239,45 | 207,90 | 209,30 | -1,92% | 16.698,00 |
| 07.04.2025 | 183,04 | 230,05 | 174,86 | 213,40 | 6,67% | 23.982,00 |
| 04.04.2025 | 229,00 | 241,00 | 191,48 | 200,05 | -15,87% | 16.234,00 |
| 03.04.2025 | 250,00 | 250,00 | 222,80 | 237,80 | -10,94% | 19.133,00 |
| 02.04.2025 | 259,80 | 275,00 | 251,40 | 267,00 | 1,62% | 6.500,00 |
| 01.04.2025 | 241,35 | 262,75 | 239,00 | 262,75 | 7,42% | 8.691,00 |
| 31.03.2025 | 246,70 | 247,75 | 227,35 | 244,60 | -2,32% | 14.902,00 |
| 28.03.2025 | 248,05 | 267,50 | 244,45 | 250,40 | 1,19% | 23.362,00 |
| 27.03.2025 | 303,00 | 303,00 | 234,00 | 247,45 | -19,12% | 16.894,00 |
| 26.03.2025 | 321,00 | 325,00 | 300,20 | 305,95 | -4,94% | 8.038,00 |
| 25.03.2025 | 313,50 | 325,00 | 306,55 | 321,85 | 2,24% | 7.110,00 |
| 24.03.2025 | 297,00 | 317,05 | 297,00 | 314,80 | 8,09% | 11.884,00 |
| 21.03.2025 | 282,65 | 293,65 | 273,45 | 291,25 | 2,23% | 6.689,00 |
| 20.03.2025 | 279,00 | 290,95 | 266,60 | 284,90 | 4,24% | 5.613,00 |
| 19.03.2025 | 254,05 | 274,85 | 254,00 | 273,30 | 7,85% | 7.232,00 |
| 18.03.2025 | 286,00 | 286,00 | 253,15 | 253,40 | -10,79% | 10.079,00 |
| 17.03.2025 | 270,85 | 287,80 | 266,00 | 284,05 | 5,38% | 10.525,00 |
| 14.03.2025 | 254,15 | 273,95 | 254,05 | 269,55 | 6,71% | 9.818,00 |
| 13.03.2025 | 247,50 | 254,95 | 241,40 | 252,60 | 0,52% | 5.252,00 |
| 12.03.2025 | 239,90 | 266,35 | 237,85 | 251,30 | 6,21% | 15.668,00 |
| 11.03.2025 | 221,00 | 238,30 | 215,00 | 236,60 | 8,16% | 6.447,00 |
| 10.03.2025 | 232,10 | 236,50 | 215,70 | 218,75 | -12,60% | 11.505,00 |
| 07.03.2025 | 240,45 | 254,70 | 228,10 | 250,30 | 4,31% | 9.624,00 |
| 06.03.2025 | 292,45 | 292,95 | 239,80 | 239,95 | -18,65% | 16.209,00 |
| 05.03.2025 | 315,85 | 318,80 | 289,05 | 294,95 | -4,49% | 3.655,00 |
| 04.03.2025 | 325,00 | 325,15 | 292,65 | 308,80 | -4,34% | 10.388,00 |
| 03.03.2025 | 325,00 | 343,00 | 318,00 | 322,80 | 2,66% | 8.503,00 |
| 28.02.2025 | 304,10 | 317,95 | 293,75 | 314,45 | 1,91% | 8.936,00 |
| 27.02.2025 | 315,00 | 335,25 | 297,15 | 308,55 | -1,88% | 15.187,00 |
| 26.02.2025 | 366,30 | 374,95 | 277,25 | 314,45 | -12,25% | 25.173,00 |
| 25.02.2025 | 385,10 | 391,45 | 350,05 | 358,35 | -8,61% | 10.969,00 |
| 24.02.2025 | 396,35 | 407,15 | 376,85 | 392,10 | -1,01% | 7.463,00 |
| 21.02.2025 | 431,40 | 438,00 | 395,05 | 396,10 | -7,60% | 12.636,00 |
| 20.02.2025 | 469,95 | 472,60 | 406,15 | 428,70 | -9,51% | 17.632,00 |
| 19.02.2025 | 476,45 | 486,70 | 462,10 | 473,75 | 0,91% | 5.342,00 |
| 18.02.2025 | 500,10 | 500,10 | 467,15 | 469,50 | -7,56% | 11.602,00 |
| 17.02.2025 | 488,55 | 509,00 | 488,55 | 507,90 | 4,22% | 10.104,00 |
| 14.02.2025 | 460,00 | 491,00 | 442,80 | 487,35 | 8,02% | 14.608,00 |
| 13.02.2025 | 467,05 | 506,10 | 431,05 | 451,15 | 23,32% | 21.183,00 |
| 12.02.2025 | 364,90 | 374,60 | 358,30 | 365,85 | 1,47% | 4.740,00 |
| 11.02.2025 | 371,15 | 376,85 | 355,05 | 360,55 | -3,48% | 4.096,00 |
| 10.02.2025 | 367,90 | 382,90 | 363,05 | 373,55 | 2,55% | 5.685,00 |
| 07.02.2025 | 368,65 | 376,75 | 363,10 | 364,25 | -0,67% | 2.948,00 |
| 06.02.2025 | 356,05 | 366,70 | 356,00 | 366,70 | 3,50% | 2.421,00 |
| 05.02.2025 | 362,75 | 369,25 | 350,00 | 354,30 | -3,20% | 2.408,00 |
| 04.02.2025 | 359,80 | 376,60 | 356,75 | 366,00 | 2,31% | 6.105,00 |
| 03.02.2025 | 347,65 | 359,05 | 334,50 | 357,75 | 0,28% | 8.680,00 |
| 31.01.2025 | 353,05 | 365,20 | 352,20 | 356,75 | 1,90% | 4.084,00 |
| 30.01.2025 | 355,00 | 368,95 | 342,80 | 350,10 | -0,85% | 4.845,00 |
| 29.01.2025 | 348,35 | 354,40 | 341,00 | 353,10 | 1,25% | 3.293,00 |
| 28.01.2025 | 330,40 | 353,50 | 328,60 | 348,75 | 6,20% | 2.293,00 |
| 27.01.2025 | 337,95 | 337,95 | 314,60 | 328,40 | -5,26% | 10.474,00 |
| 24.01.2025 | 346,95 | 352,20 | 343,05 | 346,65 | -0,39% | 1.277,00 |
| 23.01.2025 | 348,95 | 351,95 | 339,95 | 348,00 | 0,12% | 2.888,00 |
| 22.01.2025 | 329,35 | 356,00 | 321,65 | 347,60 | 7,28% | 6.910,00 |
| 21.01.2025 | 332,00 | 340,65 | 324,00 | 324,00 | -3,24% | 2.751,00 |
| 20.01.2025 | 335,00 | 335,95 | 330,35 | 334,85 | -0,09% | 1.664,00 |
| 17.01.2025 | 321,75 | 337,65 | 321,75 | 335,15 | 3,91% | 3.838,00 |
| 16.01.2025 | 328,30 | 333,10 | 322,40 | 322,55 | -1,00% | 2.234,00 |
| 15.01.2025 | 314,55 | 331,25 | 311,40 | 325,80 | 4,52% | 3.084,00 |