267,450€
-0,94%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 269,45 | 270,25 | 266,77 | 267,52 | -0,92% | 2.367,00 |
| 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 |
| 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 |