260,250€
-0,95%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 260,13 | 261,45 | 258,70 | 260,20 | -0,97% | 556,00 |
| 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 |
| 14.01.2025 | 310,85 | 318,25 | 307,80 | 311,70 | 1,81% | 2.831,00 |
| 13.01.2025 | 308,45 | 311,90 | 300,15 | 306,15 | -1,88% | 4.737,00 |
| 10.01.2025 | 319,40 | 319,40 | 300,50 | 312,00 | -2,12% | 3.388,00 |
| 09.01.2025 | 319,60 | 323,00 | 315,85 | 318,75 | -0,08% | 1.806,00 |
| 08.01.2025 | 318,10 | 329,00 | 308,55 | 319,00 | -0,17% | 7.481,00 |
| 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 |