320,375€
0,26%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 319,02 | 322,83 | 313,00 | 320,38 | 0,26% | 2.097,00 |
| 07.01.2025 | 342,10 | 342,95 | 302,65 | 319,55 | -6,01% | 10.597,00 |
| 06.01.2025 | 344,00 | 346,40 | 333,05 | 340,00 | -0,01% | 5.074,00 |
| 03.01.2025 | 334,70 | 342,15 | 327,40 | 340,05 | 2,15% | 5.228,00 |
| 02.01.2025 | 312,40 | 333,00 | 308,30 | 332,90 | 6,34% | 6.017,00 |
| 30.12.2024 | 321,95 | 321,95 | 313,05 | 313,05 | -1,94% | 4.117,00 |
| 27.12.2024 | 333,95 | 334,90 | 313,45 | 319,25 | -3,52% | 3.970,00 |
| 23.12.2024 | 338,00 | 341,90 | 320,10 | 330,90 | 1,22% | 5.150,00 |
| 20.12.2024 | 307,65 | 328,35 | 293,00 | 326,90 | 6,17% | 9.150,00 |
| 19.12.2024 | 298,80 | 317,05 | 298,70 | 307,90 | 1,95% | 5.680,00 |
| 18.12.2024 | 321,40 | 325,00 | 298,05 | 302,00 | -6,50% | 4.931,00 |
| 17.12.2024 | 328,65 | 328,80 | 305,05 | 323,00 | -1,97% | 4.129,00 |
| 16.12.2024 | 312,00 | 332,90 | 300,50 | 329,50 | 6,41% | 12.301,00 |
| 13.12.2024 | 311,05 | 319,25 | 307,00 | 309,65 | -0,83% | 3.456,00 |
| 12.12.2024 | 328,00 | 328,00 | 308,70 | 312,25 | -3,10% | 8.949,00 |
| 11.12.2024 | 302,00 | 323,65 | 300,05 | 322,25 | 5,40% | 12.885,00 |
| 10.12.2024 | 323,50 | 342,50 | 303,95 | 305,75 | -5,49% | 16.971,00 |
| 09.12.2024 | 368,10 | 368,10 | 314,10 | 323,50 | -14,67% | 32.282,00 |
| 06.12.2024 | 360,95 | 394,85 | 359,00 | 379,10 | 5,55% | 10.152,00 |
| 05.12.2024 | 357,40 | 376,85 | 351,15 | 359,15 | 1,08% | 8.324,00 |
| 04.12.2024 | 352,95 | 364,65 | 350,00 | 355,30 | 2,44% | 8.545,00 |
| 03.12.2024 | 325,45 | 354,00 | 319,05 | 346,85 | 6,72% | 7.762,00 |
| 02.12.2024 | 322,85 | 331,95 | 318,00 | 325,00 | 1,90% | 4.929,00 |
| 29.11.2024 | 317,65 | 325,00 | 310,45 | 318,95 | 1,56% | 3.492,00 |
| 28.11.2024 | 313,95 | 318,95 | 311,40 | 314,05 | 0,98% | 2.124,00 |
| 27.11.2024 | 319,00 | 321,00 | 292,30 | 311,00 | -0,78% | 4.635,00 |
| 26.11.2024 | 302,00 | 319,25 | 298,75 | 313,45 | 2,45% | 3.614,00 |
| 25.11.2024 | 326,00 | 332,00 | 303,40 | 305,95 | -4,54% | 12.506,00 |
| 22.11.2024 | 302,20 | 321,30 | 292,05 | 320,50 | 5,31% | 8.265,00 |
| 21.11.2024 | 311,95 | 322,05 | 293,30 | 304,35 | -1,25% | 14.902,00 |
| 20.11.2024 | 306,95 | 325,35 | 303,50 | 308,20 | 1,43% | 16.748,00 |
| 19.11.2024 | 278,65 | 305,00 | 276,50 | 303,85 | 7,56% | 4.241,00 |
| 18.11.2024 | 279,95 | 285,95 | 273,00 | 282,50 | 2,11% | 4.415,00 |
| 15.11.2024 | 265,10 | 276,65 | 257,85 | 276,65 | 2,01% | 4.490,00 |
| 14.11.2024 | 270,35 | 285,00 | 267,05 | 271,20 | 0,09% | 7.276,00 |
| 13.11.2024 | 272,65 | 275,25 | 262,95 | 270,95 | -0,61% | 6.314,00 |
| 12.11.2024 | 266,95 | 274,95 | 252,00 | 272,60 | 1,60% | 8.313,00 |
| 11.11.2024 | 286,00 | 289,95 | 246,00 | 268,30 | -1,16% | 32.093,00 |
| 08.11.2024 | 230,05 | 271,90 | 226,65 | 271,45 | 19,37% | 11.169,00 |
| 07.11.2024 | 195,00 | 237,35 | 195,00 | 227,40 | 45,17% | 33.180,00 |
| 06.11.2024 | 159,30 | 165,00 | 155,16 | 156,64 | 2,67% | 9.824,00 |
| 05.11.2024 | 145,76 | 153,12 | 145,34 | 152,56 | 4,51% | 4.416,00 |
| 04.11.2024 | 151,60 | 151,60 | 145,52 | 145,98 | -3,91% | 9.354,00 |
| 01.11.2024 | 156,12 | 158,48 | 150,80 | 151,92 | -3,01% | 3.606,00 |
| 31.10.2024 | 156,78 | 157,80 | 151,58 | 156,64 | -0,51% | 6.061,00 |
| 30.10.2024 | 159,04 | 162,54 | 156,92 | 157,44 | -1,81% | 5.447,00 |
| 29.10.2024 | 156,00 | 160,34 | 155,20 | 160,34 | 3,27% | 4.281,00 |
| 28.10.2024 | 151,40 | 155,26 | 150,34 | 155,26 | 3,30% | 4.643,00 |
| 25.10.2024 | 147,98 | 151,42 | 146,52 | 150,30 | 2,09% | 1.681,00 |
| 24.10.2024 | 150,02 | 150,90 | 147,00 | 147,22 | -0,03% | 2.227,00 |
| 23.10.2024 | 147,94 | 153,32 | 145,72 | 147,26 | 0,33% | 5.669,00 |
| 22.10.2024 | 146,64 | 149,96 | 145,74 | 146,78 | -0,56% | 5.084,00 |
| 21.10.2024 | 134,00 | 147,76 | 132,02 | 147,60 | 10,31% | 8.021,00 |
| 18.10.2024 | 133,00 | 134,76 | 131,66 | 133,80 | 1,01% | 4.808,00 |
| 17.10.2024 | 133,32 | 135,88 | 132,10 | 132,46 | -0,02% | 1.220,00 |
| 16.10.2024 | 131,22 | 133,30 | 128,36 | 132,48 | -0,15% | 3.944,00 |
| 15.10.2024 | 134,00 | 134,60 | 132,68 | 132,68 | -0,49% | 1.207,00 |
| 14.10.2024 | 132,80 | 136,10 | 128,04 | 133,34 | -0,49% | 7.937,00 |
| 11.10.2024 | 133,86 | 135,18 | 131,58 | 134,00 | 1,12% | 2.389,00 |
| 10.10.2024 | 133,00 | 134,50 | 129,06 | 132,52 | 0,73% | 2.387,00 |
| 09.10.2024 | 130,96 | 132,34 | 128,00 | 131,56 | 0,43% | 3.510,00 |
| 08.10.2024 | 127,32 | 131,22 | 126,30 | 131,00 | 2,92% | 2.168,00 |
| 07.10.2024 | 125,00 | 129,58 | 125,00 | 127,28 | 0,09% | 4.526,00 |
| 04.10.2024 | 123,60 | 127,16 | 123,00 | 127,16 | 4,11% | 3.314,00 |
| 03.10.2024 | 119,06 | 122,68 | 118,56 | 122,14 | 2,02% | 950,00 |
| 02.10.2024 | 118,38 | 119,72 | 116,80 | 119,72 | 1,84% | 1.522,00 |
| 01.10.2024 | 116,54 | 119,34 | 115,88 | 117,56 | 0,20% | 2.015,00 |
| 30.09.2024 | 115,04 | 117,74 | 113,26 | 117,32 | 2,64% | 2.678,00 |
| 27.09.2024 | 113,80 | 116,56 | 113,50 | 114,30 | -0,10% | 1.495,00 |
| 26.09.2024 | 120,00 | 121,28 | 112,28 | 114,42 | -2,64% | 7.204,00 |
| 25.09.2024 | 115,44 | 118,00 | 114,34 | 117,52 | 1,71% | 1.890,00 |
| 24.09.2024 | 113,04 | 116,98 | 112,96 | 115,54 | 1,44% | 3.173,00 |
| 23.09.2024 | 113,88 | 115,00 | 111,72 | 113,90 | 0,62% | 6.085,00 |
| 20.09.2024 | 110,18 | 113,56 | 108,50 | 113,20 | 2,09% | 4.349,00 |
| 19.09.2024 | 111,82 | 115,72 | 110,02 | 110,88 | -0,02% | 7.448,00 |
| 18.09.2024 | 111,98 | 112,98 | 108,42 | 110,90 | -0,36% | 5.345,00 |
| 17.09.2024 | 105,86 | 112,08 | 105,86 | 111,30 | 6,43% | 6.692,00 |
| 16.09.2024 | 102,50 | 104,98 | 99,57 | 104,58 | 3,75% | 7.790,00 |
| 13.09.2024 | 95,42 | 101,68 | 94,43 | 100,80 | 5,64% | 4.810,00 |
| 12.09.2024 | 88,00 | 95,99 | 88,00 | 95,42 | 7,53% | 3.268,00 |
| 11.09.2024 | 78,03 | 88,74 | 77,63 | 88,74 | 13,45% | 5.309,00 |
| 10.09.2024 | 78,27 | 80,11 | 77,68 | 78,22 | 0,81% | 326,00 |
| 09.09.2024 | 76,17 | 79,81 | 76,17 | 77,59 | 2,50% | 1.889,00 |
| 06.09.2024 | 78,89 | 79,71 | 74,40 | 75,70 | -5,17% | 4.033,00 |
| 05.09.2024 | 78,87 | 80,40 | 78,72 | 79,83 | -1,75% | 314,00 |
| 04.09.2024 | 78,70 | 81,25 | 77,22 | 81,25 | 1,97% | 2.391,00 |
| 03.09.2024 | 84,49 | 84,55 | 79,68 | 79,68 | -5,09% | 3.579,00 |
| 02.09.2024 | 84,75 | 84,75 | 83,29 | 83,95 | -0,33% | 1.679,00 |
| 30.08.2024 | 82,96 | 84,56 | 82,01 | 84,23 | 1,83% | 2.777,00 |
| 29.08.2024 | 78,01 | 84,38 | 78,00 | 82,72 | 2,82% | 4.210,00 |
| 28.08.2024 | 80,62 | 81,58 | 78,34 | 80,45 | -0,67% | 3.629,00 |
| 27.08.2024 | 80,19 | 81,28 | 78,86 | 80,99 | -0,01% | 1.094,00 |
| 26.08.2024 | 81,00 | 82,87 | 80,24 | 81,00 | 0,96% | 5.660,00 |
| 23.08.2024 | 80,87 | 81,68 | 80,07 | 80,23 | 0,15% | 1.196,00 |
| 22.08.2024 | 81,25 | 82,67 | 80,11 | 80,11 | -0,77% | 2.322,00 |
| 21.08.2024 | 77,50 | 80,87 | 77,48 | 80,73 | 3,50% | 1.736,00 |
| 20.08.2024 | 77,99 | 78,55 | 76,91 | 78,00 | 0,91% | 1.357,00 |
| 19.08.2024 | 78,71 | 79,00 | 76,45 | 77,30 | -2,05% | 1.857,00 |
| 16.08.2024 | 77,50 | 78,92 | 76,53 | 78,92 | 1,96% | 1.099,00 |
| 15.08.2024 | 77,22 | 78,99 | 77,00 | 77,40 | 1,61% | 4.135,00 |