350,375€
0,25%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 354,50 | 356,15 | 348,00 | 351,08 | 0,45% | 435,00 |
| 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 |
| 25.06.2026 | 409,90 | 412,00 | 369,90 | 389,00 | -5,33% | 1.988,00 |
| 24.06.2026 | 412,85 | 416,30 | 403,50 | 410,90 | -0,16% | 906,00 |
| 23.06.2026 | 405,95 | 415,55 | 400,75 | 411,55 | 0,70% | 1.243,00 |
| 22.06.2026 | 406,95 | 421,35 | 391,30 | 408,70 | 0,43% | 1.751,00 |
| 19.06.2026 | 409,40 | 410,25 | 405,10 | 406,95 | -0,59% | 233,00 |
| 18.06.2026 | 425,65 | 427,00 | 401,05 | 409,35 | -2,02% | 2.483,00 |
| 17.06.2026 | 446,40 | 446,40 | 417,80 | 417,80 | -5,58% | 1.233,00 |
| 16.06.2026 | 452,20 | 453,75 | 426,10 | 442,50 | -1,57% | 1.228,00 |
| 15.06.2026 | 440,00 | 456,45 | 433,60 | 449,55 | 4,62% | 1.655,00 |
| 12.06.2026 | 413,35 | 431,90 | 409,45 | 429,70 | 4,96% | 1.532,00 |
| 11.06.2026 | 428,20 | 437,15 | 408,80 | 409,40 | -4,57% | 1.448,00 |
| 10.06.2026 | 444,00 | 451,25 | 428,00 | 429,00 | -4,26% | 2.457,00 |
| 09.06.2026 | 488,45 | 493,30 | 435,35 | 448,10 | -8,28% | 5.743,00 |
| 08.06.2026 | 478,00 | 496,80 | 478,00 | 488,55 | 1,58% | 1.378,00 |
| 05.06.2026 | 480,00 | 514,00 | 472,60 | 480,95 | -0,58% | 4.751,00 |
| 04.06.2026 | 488,00 | 505,40 | 476,50 | 483,75 | -1,32% | 11.282,00 |
| 03.06.2026 | 518,50 | 519,10 | 486,70 | 490,20 | -6,02% | 3.007,00 |
| 02.06.2026 | 521,00 | 529,00 | 508,20 | 521,60 | -0,72% | 1.783,00 |
| 01.06.2026 | 527,60 | 539,90 | 503,40 | 525,40 | -0,17% | 5.140,00 |
| 29.05.2026 | 513,80 | 527,60 | 498,60 | 526,30 | 2,13% | 3.193,00 |
| 28.05.2026 | 491,55 | 519,10 | 485,30 | 515,30 | 5,71% | 3.734,00 |
| 27.05.2026 | 436,85 | 498,85 | 436,85 | 487,45 | 11,72% | 5.972,00 |
| 26.05.2026 | 421,00 | 462,25 | 413,10 | 436,30 | 3,99% | 5.605,00 |
| 25.05.2026 | 419,15 | 423,00 | 418,00 | 419,55 | 1,55% | 431,00 |
| 22.05.2026 | 420,80 | 425,10 | 412,20 | 413,15 | -1,27% | 579,00 |
| 21.05.2026 | 411,25 | 429,25 | 409,85 | 418,45 | 0,78% | 1.442,00 |
| 20.05.2026 | 410,40 | 415,60 | 398,00 | 415,20 | 1,32% | 1.195,00 |
| 19.05.2026 | 419,60 | 432,00 | 408,05 | 409,80 | -2,81% | 1.176,00 |
| 18.05.2026 | 428,50 | 441,60 | 415,85 | 421,65 | -1,77% | 3.312,00 |
| 15.05.2026 | 407,00 | 434,90 | 403,00 | 429,25 | 3,68% | 3.505,00 |
| 14.05.2026 | 387,00 | 415,85 | 386,55 | 414,00 | 6,99% | 1.861,00 |
| 13.05.2026 | 419,15 | 422,25 | 384,90 | 386,95 | -6,98% | 4.499,00 |
| 12.05.2026 | 399,45 | 419,80 | 398,95 | 416,00 | 2,51% | 4.112,00 |
| 11.05.2026 | 398,30 | 407,20 | 379,25 | 405,80 | 2,86% | 3.726,00 |
| 08.05.2026 | 423,00 | 425,85 | 380,30 | 394,50 | -7,03% | 7.575,00 |
| 07.05.2026 | 400,00 | 434,95 | 377,70 | 424,35 | 6,25% | 13.685,00 |
| 06.05.2026 | 409,90 | 413,85 | 385,05 | 399,40 | -2,72% | 2.768,00 |
| 05.05.2026 | 410,10 | 416,90 | 401,10 | 410,55 | 1,07% | 2.006,00 |
| 04.05.2026 | 397,00 | 413,15 | 394,75 | 406,20 | 7,02% | 2.551,00 |
| 30.04.2026 | 375,90 | 380,00 | 368,95 | 379,55 | 0,88% | 1.670,00 |
| 29.04.2026 | 381,00 | 384,65 | 369,15 | 376,25 | -1,79% | 506,00 |
| 28.04.2026 | 393,75 | 395,75 | 378,10 | 383,10 | -2,33% | 1.056,00 |
| 27.04.2026 | 382,65 | 392,40 | 374,20 | 392,25 | 2,35% | 1.391,00 |
| 24.04.2026 | 389,95 | 395,15 | 369,00 | 383,25 | -1,03% | 4.766,00 |
| 23.04.2026 | 405,00 | 407,85 | 380,05 | 387,25 | -5,62% | 2.517,00 |
| 22.04.2026 | 409,60 | 412,65 | 400,05 | 410,30 | 1,76% | 2.023,00 |
| 21.04.2026 | 417,60 | 423,30 | 401,50 | 403,20 | -3,31% | 2.767,00 |
| 20.04.2026 | 400,25 | 417,00 | 396,10 | 417,00 | 2,90% | 1.325,00 |
| 17.04.2026 | 395,05 | 411,80 | 393,55 | 405,25 | 2,45% | 2.715,00 |
| 16.04.2026 | 400,10 | 413,25 | 391,85 | 395,55 | 0,39% | 4.550,00 |
| 15.04.2026 | 369,75 | 394,00 | 363,90 | 394,00 | 7,18% | 5.299,00 |
| 14.04.2026 | 357,10 | 369,25 | 356,35 | 367,60 | 3,71% | 2.702,00 |
| 13.04.2026 | 328,55 | 361,10 | 328,00 | 354,45 | 6,31% | 5.101,00 |
| 10.04.2026 | 323,75 | 333,60 | 312,00 | 333,40 | 2,68% | 3.393,00 |
| 09.04.2026 | 340,00 | 341,70 | 315,95 | 324,70 | -2,87% | 3.002,00 |
| 08.04.2026 | 372,90 | 379,80 | 330,00 | 334,30 | -5,47% | 3.963,00 |
| 07.04.2026 | 351,90 | 359,45 | 345,00 | 353,65 | 6,07% | 3.841,00 |
| 02.04.2026 | 328,50 | 340,95 | 318,50 | 333,40 | -0,48% | 2.350,00 |
| 01.04.2026 | 347,05 | 353,35 | 332,20 | 335,00 | -2,83% | 2.446,00 |
| 31.03.2026 | 325,50 | 344,75 | 325,00 | 344,75 | 6,36% | 2.108,00 |
| 30.03.2026 | 328,40 | 336,50 | 321,00 | 324,15 | -1,58% | 2.734,00 |
| 27.03.2026 | 344,80 | 344,85 | 328,20 | 329,35 | -4,65% | 3.295,00 |
| 26.03.2026 | 374,10 | 376,85 | 337,65 | 345,40 | -8,78% | 3.066,00 |
| 25.03.2026 | 381,60 | 384,90 | 372,00 | 378,65 | -0,08% | 1.637,00 |
| 24.03.2026 | 393,90 | 399,40 | 370,40 | 378,95 | -4,28% | 903,00 |
| 23.03.2026 | 377,90 | 406,45 | 371,30 | 395,90 | 3,76% | 3.225,00 |
| 20.03.2026 | 381,20 | 385,35 | 366,10 | 381,55 | 0,83% | 4.135,00 |
| 19.03.2026 | 383,10 | 386,25 | 363,20 | 378,40 | -1,89% | 3.355,00 |
| 18.03.2026 | 401,55 | 407,80 | 384,00 | 385,70 | -2,61% | 1.246,00 |
| 17.03.2026 | 393,90 | 406,85 | 388,20 | 396,05 | 0,94% | 1.523,00 |
| 16.03.2026 | 402,50 | 407,45 | 389,45 | 392,35 | -2,27% | 1.746,00 |
| 13.03.2026 | 391,00 | 403,95 | 386,20 | 401,45 | 2,54% | 3.094,00 |
| 12.03.2026 | 394,40 | 406,95 | 390,00 | 391,50 | -1,27% | 2.555,00 |
| 11.03.2026 | 409,55 | 415,00 | 394,85 | 396,55 | -3,57% | 2.431,00 |