423,100€
-0,45%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 447,05 | 452,10 | 406,30 | 411,25 | -7,72% | 7.498,00 |
| 09.03.2026 | 421,95 | 447,45 | 416,05 | 445,65 | 3,10% | 2.452,00 |
| 06.03.2026 | 440,05 | 445,00 | 422,35 | 432,25 | -1,50% | 3.351,00 |
| 05.03.2026 | 417,00 | 441,00 | 412,05 | 438,85 | 5,54% | 3.893,00 |
| 04.03.2026 | 372,00 | 415,80 | 368,00 | 415,80 | 9,84% | 3.337,00 |
| 03.03.2026 | 364,80 | 382,50 | 353,95 | 378,55 | 2,15% | 4.021,00 |
| 02.03.2026 | 352,00 | 372,70 | 345,00 | 370,60 | 1,60% | 6.200,00 |
| 27.02.2026 | 376,50 | 378,95 | 356,50 | 364,75 | -3,24% | 11.438,00 |
| 26.02.2026 | 354,70 | 377,65 | 348,00 | 376,95 | 5,88% | 4.257,00 |
| 25.02.2026 | 332,95 | 361,20 | 329,05 | 356,00 | 6,70% | 3.509,00 |
| 24.02.2026 | 323,50 | 337,75 | 312,05 | 333,65 | 3,38% | 3.778,00 |
| 23.02.2026 | 350,00 | 350,00 | 318,45 | 322,75 | -9,06% | 7.801,00 |
| 20.02.2026 | 364,00 | 376,85 | 352,05 | 354,90 | 1,63% | 5.095,00 |
| 19.02.2026 | 347,85 | 352,35 | 339,90 | 349,20 | 1,76% | 4.312,00 |
| 18.02.2026 | 315,45 | 345,10 | 315,45 | 343,15 | 8,22% | 3.993,00 |
| 17.02.2026 | 323,45 | 328,90 | 311,20 | 317,10 | -5,06% | 1.950,00 |
| 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 | 324,70 | 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 |