326,500€
-2,25%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 326,35 | 326,35 | 323,23 | 324,40 | -2,87% | 126,00 |
| 16.02.2026 | 330,40 | 338,00 | 326,05 | 334,00 | 1,52% | 3.712,00 |
| 13.02.2026 | 300,00 | 329,50 | 299,05 | 329,00 | 6,61% | 4.972,00 |
| 12.02.2026 | 361,00 | 370,70 | 307,85 | 308,60 | -20,08% | 15.317,00 |
| 11.02.2026 | 398,00 | 398,40 | 370,05 | 386,15 | -2,86% | 5.999,00 |
| 10.02.2026 | 402,95 | 404,95 | 387,55 | 397,50 | 2,70% | 7.292,00 |
| 09.02.2026 | 358,00 | 396,35 | 351,45 | 387,05 | 12,30% | 9.864,00 |
| 06.02.2026 | 322,00 | 347,00 | 316,00 | 344,65 | 8,88% | 5.280,00 |
| 05.02.2026 | 327,00 | 342,00 | 305,55 | 316,55 | -3,43% | 6.769,00 |
| 04.02.2026 | 388,05 | 396,00 | 325,00 | 327,80 | -16,20% | 10.455,00 |
| 03.02.2026 | 416,70 | 419,60 | 380,05 | 391,15 | -4,42% | 4.759,00 |
| 02.02.2026 | 389,90 | 431,25 | 385,60 | 409,25 | 2,94% | 5.878,00 |
| 30.01.2026 | 470,95 | 474,40 | 390,70 | 397,55 | -16,54% | 8.215,00 |
| 29.01.2026 | 459,00 | 476,35 | 453,65 | 476,35 | 5,39% | 1.822,00 |
| 28.01.2026 | 461,75 | 465,95 | 452,00 | 452,00 | -0,10% | 1.859,00 |
| 27.01.2026 | 457,50 | 463,90 | 450,00 | 452,45 | 0,32% | 2.439,00 |
| 26.01.2026 | 437,55 | 469,80 | 435,10 | 451,00 | 1,65% | 2.777,00 |
| 23.01.2026 | 442,20 | 455,20 | 433,50 | 443,70 | 0,11% | 2.417,00 |
| 22.01.2026 | 459,45 | 466,00 | 437,95 | 443,20 | -2,75% | 5.669,00 |
| 21.01.2026 | 483,70 | 484,90 | 453,65 | 455,75 | -5,11% | 4.611,00 |
| 20.01.2026 | 466,05 | 493,50 | 426,75 | 480,30 | 1,07% | 7.786,00 |
| 19.01.2026 | 480,30 | 482,00 | 471,00 | 475,20 | -3,07% | 6.049,00 |
| 16.01.2026 | 523,10 | 530,20 | 483,20 | 490,25 | -6,01% | 4.009,00 |
| 15.01.2026 | 534,10 | 541,40 | 517,50 | 521,60 | -1,60% | 2.442,00 |
| 14.01.2026 | 570,90 | 578,20 | 512,00 | 530,10 | -7,58% | 4.513,00 |
| 13.01.2026 | 564,90 | 582,80 | 554,80 | 573,60 | 1,27% | 1.808,00 |
| 12.01.2026 | 554,00 | 569,20 | 535,20 | 566,40 | 1,89% | 2.302,00 |
| 09.01.2026 | 529,70 | 557,30 | 527,10 | 555,90 | 4,34% | 1.834,00 |
| 08.01.2026 | 537,00 | 540,80 | 521,50 | 532,80 | -1,52% | 1.186,00 |
| 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 |