356,050€
-2,37%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 362,25 | 369,85 | 355,15 | 355,15 | -2,62% | 2.107,00 |
| 11.11.2026 | 355,00 | 372,00 | 344,10 | 364,70 | 2,73% | 3.436,00 |
| 10.11.2026 | 365,30 | 365,40 | 343,20 | 355,00 | -2,78% | 5.212,00 |
| 09.11.2026 | 350,00 | 367,35 | 344,00 | 365,15 | 3,88% | 6.387,00 |
| 06.11.2026 | 312,90 | 357,35 | 306,85 | 351,50 | 10,94% | 8.378,00 |
| 05.11.2026 | 288,00 | 326,00 | 274,50 | 316,85 | 31,36% | 40.387,00 |
| 04.11.2026 | 217,80 | 245,10 | 216,00 | 241,20 | 9,91% | 7.748,00 |
| 03.11.2026 | 203,55 | 221,15 | 203,30 | 219,45 | 7,86% | 1.891,00 |
| 02.11.2026 | 207,00 | 214,00 | 203,45 | 203,45 | -1,14% | 4.145,00 |
| 30.10.2026 | 224,85 | 225,10 | 201,80 | 205,80 | -8,78% | 8.413,00 |
| 29.10.2026 | 232,75 | 233,75 | 225,60 | 225,60 | -3,96% | 1.735,00 |
| 28.10.2026 | 236,80 | 238,55 | 229,75 | 234,90 | -0,89% | 1.938,00 |
| 27.10.2026 | 233,80 | 237,10 | 231,55 | 237,00 | 1,33% | 1.140,00 |
| 26.10.2026 | 233,00 | 235,55 | 229,00 | 233,90 | 0,54% | 1.821,00 |
| 23.10.2026 | 235,25 | 236,10 | 230,85 | 232,65 | -1,15% | 819,00 |
| 22.10.2026 | 236,00 | 240,75 | 232,80 | 235,35 | -1,53% | 2.764,00 |
| 21.10.2026 | 243,40 | 244,55 | 236,00 | 239,00 | -1,67% | 3.600,00 |
| 20.10.2026 | 239,50 | 246,70 | 236,45 | 243,05 | 1,29% | 1.191,00 |
| 19.10.2026 | 240,15 | 241,30 | 233,95 | 239,95 | 1,18% | 4.709,00 |
| 16.10.2026 | 248,80 | 249,20 | 236,00 | 237,15 | -4,93% | 1.462,00 |
| 15.10.2026 | 229,95 | 249,45 | 228,40 | 249,45 | 6,44% | 3.581,00 |
| 14.10.2026 | 243,35 | 245,10 | 234,35 | 234,35 | -3,30% | 2.868,00 |
| 13.10.2026 | 241,75 | 246,90 | 239,80 | 242,35 | -0,14% | 2.676,00 |
| 12.10.2026 | 248,75 | 252,50 | 242,70 | 242,70 | -2,16% | 1.904,00 |
| 09.10.2026 | 249,30 | 252,75 | 245,90 | 248,05 | -0,60% | 3.160,00 |
| 08.10.2026 | 249,85 | 250,75 | 242,35 | 249,55 | -0,40% | 9.777,00 |
| 07.10.2026 | 249,30 | 250,85 | 241,25 | 250,55 | 1,15% | 21.318,00 |
| 06.10.2026 | 252,05 | 254,40 | 245,90 | 247,70 | -1,39% | 3.431,00 |
| 05.10.2026 | 242,30 | 256,20 | 239,55 | 251,20 | 5,61% | 16.628,00 |
| 02.10.2026 | 250,65 | 251,60 | 236,15 | 237,85 | -5,43% | 15.748,00 |
| 01.10.2026 | 258,60 | 260,00 | 245,25 | 251,50 | -2,04% | 10.483,00 |
| 30.09.2026 | 270,55 | 271,15 | 256,60 | 256,75 | -4,85% | 9.595,00 |
| 29.09.2026 | 270,00 | 275,60 | 269,35 | 269,85 | -0,61% | 4.960,00 |
| 28.09.2026 | 273,90 | 284,20 | 270,30 | 271,50 | -0,51% | 9.551,00 |
| 25.09.2026 | 275,10 | 276,90 | 272,00 | 272,90 | -0,82% | 787,00 |
| 24.09.2026 | 276,00 | 281,40 | 272,00 | 275,15 | -0,72% | 1.598,00 |
| 23.09.2026 | 286,55 | 289,35 | 267,05 | 277,15 | -3,77% | 5.496,00 |
| 22.09.2026 | 287,80 | 291,45 | 283,75 | 288,00 | -0,60% | 3.490,00 |
| 21.09.2026 | 270,05 | 294,00 | 268,00 | 289,75 | 7,85% | 5.428,00 |
| 18.09.2026 | 278,80 | 281,00 | 267,70 | 268,65 | -3,80% | 2.530,00 |
| 17.09.2026 | 288,25 | 289,55 | 274,25 | 279,25 | -1,19% | 1.451,00 |
| 16.09.2026 | 286,95 | 291,30 | 279,90 | 282,60 | -1,22% | 1.638,00 |
| 15.09.2026 | 288,50 | 289,55 | 281,55 | 286,10 | -1,28% | 815,00 |
| 14.09.2026 | 277,95 | 292,30 | 276,00 | 289,80 | 3,96% | 3.764,00 |
| 11.09.2026 | 271,40 | 280,35 | 269,65 | 278,75 | 2,33% | 1.686,00 |
| 10.09.2026 | 263,55 | 273,00 | 259,30 | 272,40 | 3,77% | 9.939,00 |
| 09.09.2026 | 270,05 | 270,25 | 262,00 | 262,50 | -2,78% | 5.836,00 |
| 08.09.2026 | 279,25 | 281,45 | 266,95 | 270,00 | -1,94% | 3.945,00 |
| 07.09.2026 | 275,70 | 285,95 | 274,05 | 275,35 | -0,18% | 931,00 |
| 04.09.2026 | 270,75 | 278,05 | 267,80 | 275,85 | 2,24% | 6.653,00 |
| 03.09.2026 | 275,70 | 285,50 | 266,60 | 269,80 | -2,07% | 6.583,00 |
| 02.09.2026 | 269,90 | 276,70 | 263,95 | 275,50 | 2,66% | 4.978,00 |
| 01.09.2026 | 267,95 | 274,00 | 262,00 | 268,35 | -0,33% | 5.947,00 |
| 31.08.2026 | 275,30 | 276,40 | 264,25 | 269,25 | -1,55% | 6.162,00 |
| 28.08.2026 | 269,60 | 288,85 | 269,20 | 273,50 | 1,86% | 7.153,00 |
| 27.08.2026 | 265,90 | 271,20 | 262,70 | 268,50 | 1,21% | 6.473,00 |
| 26.08.2026 | 266,00 | 270,40 | 263,45 | 265,30 | -0,39% | 2.163,00 |
| 25.08.2026 | 257,95 | 266,40 | 256,25 | 266,35 | 3,56% | 6.292,00 |
| 24.08.2026 | 260,95 | 261,55 | 255,20 | 257,20 | -1,66% | 2.315,00 |
| 21.08.2026 | 263,90 | 267,00 | 256,05 | 261,55 | -1,08% | 7.589,00 |
| 20.08.2026 | 266,85 | 273,15 | 264,00 | 264,40 | -0,79% | 5.336,00 |
| 19.08.2026 | 265,45 | 269,60 | 261,10 | 266,50 | 0,38% | 3.741,00 |
| 18.08.2026 | 269,00 | 271,15 | 265,50 | 265,50 | -0,84% | 4.662,00 |
| 17.08.2026 | 275,00 | 281,60 | 266,00 | 267,75 | -1,89% | 7.264,00 |
| 14.08.2026 | 271,95 | 279,85 | 270,15 | 272,90 | 0,79% | 7.593,00 |
| 13.08.2026 | 265,05 | 275,05 | 264,10 | 270,75 | 2,79% | 14.566,00 |
| 12.08.2026 | 277,95 | 278,95 | 263,40 | 263,40 | -4,57% | 9.308,00 |
| 11.08.2026 | 295,65 | 295,65 | 275,40 | 276,00 | -6,11% | 11.316,00 |
| 10.08.2026 | 302,85 | 302,95 | 293,55 | 293,95 | -2,24% | 5.369,00 |
| 07.08.2026 | 294,00 | 303,00 | 293,00 | 300,70 | 3,32% | 9.013,00 |
| 06.08.2026 | 302,15 | 312,95 | 288,05 | 291,05 | -19,80% | 22.232,00 |
| 05.08.2026 | 372,65 | 381,40 | 362,05 | 362,90 | 0,23% | 4.017,00 |
| 04.08.2026 | 357,85 | 367,10 | 351,65 | 362,05 | 1,99% | 2.655,00 |
| 03.08.2026 | 346,75 | 359,15 | 342,80 | 355,00 | 3,21% | 1.444,00 |
| 31.07.2026 | 353,05 | 356,15 | 329,15 | 343,95 | -1,59% | 2.125,00 |
| 30.07.2026 | 349,80 | 354,85 | 341,80 | 349,50 | 0,24% | 1.780,00 |
| 29.07.2026 | 364,70 | 369,65 | 347,00 | 348,65 | -4,14% | 528,00 |
| 28.07.2026 | 364,70 | 369,15 | 350,00 | 363,70 | 0,47% | 939,00 |
| 27.07.2026 | 348,50 | 364,00 | 346,30 | 362,00 | 4,44% | 1.494,00 |
| 24.07.2026 | 351,25 | 354,95 | 340,75 | 346,60 | -1,31% | 1.152,00 |
| 23.07.2026 | 363,90 | 364,95 | 349,05 | 351,20 | -3,04% | 1.137,00 |
| 22.07.2026 | 374,55 | 377,80 | 357,20 | 362,20 | -3,41% | 1.828,00 |
| 21.07.2026 | 373,30 | 380,40 | 366,75 | 375,00 | -0,58% | 648,00 |
| 20.07.2026 | 370,00 | 378,95 | 369,70 | 377,20 | 1,49% | 520,00 |
| 17.07.2026 | 378,20 | 379,15 | 361,55 | 371,65 | -2,61% | 1.455,00 |
| 16.07.2026 | 397,40 | 400,20 | 379,10 | 381,60 | -3,33% | 696,00 |
| 15.07.2026 | 395,05 | 405,05 | 388,40 | 394,75 | 0,25% | 538,00 |
| 14.07.2026 | 392,55 | 398,85 | 375,05 | 393,75 | 1,52% | 2.762,00 |
| 13.07.2026 | 444,70 | 447,80 | 383,15 | 387,85 | -12,36% | 4.080,00 |
| 10.07.2026 | 454,45 | 466,95 | 442,10 | 442,55 | -1,95% | 3.013,00 |
| 09.07.2026 | 455,65 | 462,60 | 437,40 | 451,35 | -1,03% | 2.243,00 |
| 08.07.2026 | 462,30 | 462,35 | 444,20 | 456,05 | -2,03% | 2.653,00 |
| 07.07.2026 | 477,50 | 484,45 | 453,70 | 465,50 | -2,01% | 784,00 |
| 06.07.2026 | 465,95 | 476,80 | 451,90 | 475,05 | 0,54% | 1.328,00 |
| 03.07.2026 | 467,50 | 472,50 | 464,05 | 472,50 | 2,20% | 248,00 |
| 02.07.2026 | 495,00 | 500,00 | 459,05 | 462,35 | -6,52% | 4.169,00 |
| 01.07.2026 | 452,85 | 503,90 | 449,85 | 494,60 | 8,89% | 2.713,00 |
| 30.06.2026 | 440,95 | 454,20 | 433,35 | 454,20 | 4,20% | 894,00 |
| 29.06.2026 | 423,70 | 443,80 | 418,15 | 435,90 | 3,71% | 1.321,00 |
| 26.06.2026 | 390,00 | 423,15 | 386,05 | 420,30 | 8,05% | 1.075,00 |