320,200€
5,68%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 297,75 | 319,80 | 290,60 | 319,80 | 5,54% | 916,00 |
| 21.11.2024 | 308,65 | 324,30 | 293,65 | 303,00 | -2,76% | 982,00 |
| 20.11.2024 | 305,50 | 323,50 | 305,50 | 311,60 | 4,06% | 735,00 |
| 19.11.2024 | 277,65 | 304,00 | 277,65 | 299,45 | 7,06% | 311,00 |
| 18.11.2024 | 274,25 | 286,50 | 274,25 | 279,70 | 4,06% | 487,00 |
| 15.11.2024 | 264,95 | 271,35 | 262,25 | 268,80 | -0,74% | 370,00 |
| 14.11.2024 | 272,00 | 275,90 | 266,50 | 270,80 | 0,59% | 405,00 |
| 13.11.2024 | 274,75 | 274,85 | 269,20 | 269,20 | -1,46% | 159,00 |
| 12.11.2024 | 266,25 | 273,50 | 252,00 | 273,20 | 4,83% | 777,00 |
| 11.11.2024 | 282,00 | 288,00 | 249,80 | 260,60 | -0,63% | 3.306,00 |
| 08.11.2024 | 225,90 | 262,25 | 225,90 | 262,25 | 19,20% | 369,00 |
| 07.11.2024 | 201,70 | 235,00 | 199,00 | 220,00 | 39,24% | 1.969,00 |
| 06.11.2024 | 158,00 | 165,00 | 158,00 | 158,00 | 4,07% | 997,00 |
| 05.11.2024 | 144,70 | 152,30 | 144,70 | 151,82 | 4,70% | 75,00 |
| 04.11.2024 | 151,44 | 151,44 | 145,00 | 145,00 | -3,60% | 345,00 |
| 01.11.2024 | 155,12 | 159,58 | 150,42 | 150,42 | -3,39% | 345,00 |
| 31.10.2024 | 157,00 | 158,04 | 154,00 | 155,70 | -1,57% | 138,00 |
| 30.10.2024 | 160,00 | 162,48 | 158,18 | 158,18 | 0,37% | 367,00 |
| 29.10.2024 | 153,62 | 157,60 | 153,62 | 157,60 | 2,03% | 297,00 |
| 28.10.2024 | 150,00 | 154,46 | 150,00 | 154,46 | 2,62% | 421,00 |
| 25.10.2024 | 147,06 | 150,52 | 147,06 | 150,52 | 2,52% | 30,00 |
| 24.10.2024 | 148,68 | 150,38 | 146,82 | 146,82 | -3,31% | 120,00 |
| 23.10.2024 | 147,20 | 153,84 | 146,18 | 151,84 | 2,03% | 93,00 |
| 22.10.2024 | 145,98 | 149,50 | 145,98 | 148,82 | 2,11% | 270,00 |
| 21.10.2024 | 134,32 | 145,74 | 134,00 | 145,74 | 9,01% | 269,00 |
| 18.10.2024 | 132,02 | 134,00 | 132,02 | 133,70 | -0,55% | 291,00 |
| 17.10.2024 | 132,04 | 134,44 | 132,04 | 134,44 | 0,84% | 80,00 |
| 16.10.2024 | 130,90 | 133,36 | 128,00 | 133,32 | 0,08% | 239,00 |
| 15.10.2024 | 133,00 | 133,28 | 133,00 | 133,22 | 0,59% | 81,00 |
| 14.10.2024 | 133,18 | 134,12 | 127,94 | 132,44 | -1,16% | 569,00 |
| 11.10.2024 | 131,52 | 134,16 | 131,52 | 134,00 | 1,28% | 219,00 |
| 10.10.2024 | 129,52 | 132,82 | 129,52 | 132,30 | 0,32% | 115,00 |
| 09.10.2024 | 129,46 | 131,88 | 128,60 | 131,88 | 1,38% | 168,00 |
| 08.10.2024 | 126,06 | 131,00 | 126,06 | 130,08 | 2,43% | 541,00 |
| 07.10.2024 | 126,48 | 128,90 | 126,00 | 127,00 | 1,18% | 1.187,00 |
| 04.10.2024 | 123,78 | 125,52 | 122,18 | 125,52 | 2,55% | 245,00 |
| 03.10.2024 | 118,70 | 122,40 | 118,70 | 122,40 | 4,88% | 46,00 |
| 02.10.2024 | 116,70 | 117,82 | 116,70 | 116,70 | -2,16% | 214,00 |
| 01.10.2024 | 116,72 | 119,28 | 116,72 | 119,28 | 2,12% | 50,00 |
| 30.09.2024 | 114,90 | 116,80 | 114,90 | 116,80 | 1,13% | 131,00 |
| 27.09.2024 | 113,66 | 116,20 | 113,66 | 115,50 | 2,27% | 389,00 |
| 26.09.2024 | 116,64 | 120,50 | 112,94 | 112,94 | -4,22% | 686,00 |
| 25.09.2024 | 116,98 | 117,92 | 115,50 | 117,92 | 1,31% | 340,00 |
| 24.09.2024 | 112,88 | 116,84 | 112,88 | 116,40 | 4,06% | 1.068,00 |
| 23.09.2024 | 112,84 | 114,62 | 111,86 | 111,86 | -1,08% | 839,00 |
| 20.09.2024 | 110,02 | 113,08 | 109,64 | 113,08 | 2,32% | 272,00 |
| 19.09.2024 | 112,32 | 115,24 | 110,52 | 110,52 | -0,79% | 319,00 |
| 18.09.2024 | 111,16 | 111,40 | 111,16 | 111,40 | -0,94% | 200,00 |
| 17.09.2024 | 105,56 | 112,46 | 105,56 | 112,46 | 9,16% | 695,00 |
| 16.09.2024 | 102,96 | 103,58 | 101,20 | 103,02 | 1,64% | 262,00 |
| 13.09.2024 | 96,23 | 101,36 | 94,30 | 101,36 | 5,68% | 480,00 |
| 12.09.2024 | 87,84 | 95,91 | 87,84 | 95,91 | 10,41% | 65,00 |
| 11.09.2024 | 77,30 | 86,87 | 77,30 | 86,87 | 10,89% | 65,00 |
| 10.09.2024 | 77,54 | 78,34 | 77,54 | 78,34 | 0,95% | 50,00 |
| 09.09.2024 | 76,39 | 77,60 | 76,39 | 77,60 | 3,65% | 45,00 |
| 06.09.2024 | 78,77 | 78,77 | 74,87 | 74,87 | -5,97% | 121,00 |
| 05.09.2024 | 78,62 | 79,62 | 78,62 | 79,62 | 2,91% | 50,00 |
| 04.09.2024 | 78,79 | 78,79 | 77,37 | 77,37 | -6,95% | 695,00 |
| 03.09.2024 | 83,43 | 83,43 | 83,15 | 83,15 | -0,28% | 16,00 |
| 02.09.2024 | 83,46 | 84,30 | 83,38 | 83,38 | -1,77% | 166,00 |
| 30.08.2024 | 83,47 | 84,88 | 83,47 | 84,88 | 3,51% | 134,00 |
| 29.08.2024 | 77,00 | 82,00 | 77,00 | 82,00 | 4,11% | 318,00 |
| 28.08.2024 | 79,26 | 80,64 | 78,76 | 78,76 | -3,08% | - |
| 27.08.2024 | 79,09 | 81,26 | 79,09 | 81,26 | 0,32% | 240,00 |
| 26.08.2024 | 81,01 | 82,01 | 79,91 | 81,00 | 2,70% | 145,00 |
| 23.08.2024 | 78,87 | 78,87 | 78,87 | 78,87 | -3,48% | - |
| 22.08.2024 | 82,00 | 82,41 | 81,71 | 81,71 | 6,48% | 568,00 |
| 21.08.2024 | 76,74 | 76,74 | 76,74 | 76,74 | -0,07% | - |
| 20.08.2024 | 76,86 | 76,86 | 76,79 | 76,79 | -0,79% | 360,00 |
| 19.08.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -0,12% | - |
| 16.08.2024 | 77,49 | 77,49 | 77,49 | 77,49 | -0,22% | - |
| 15.08.2024 | 76,62 | 79,33 | 76,62 | 77,66 | 7,77% | 428,00 |
| 14.08.2024 | 72,06 | 72,06 | 72,06 | 72,06 | 0,06% | - |
| 13.08.2024 | 67,87 | 72,02 | 67,87 | 72,02 | 2,89% | 60,00 |
| 12.08.2024 | 70,62 | 71,51 | 69,88 | 70,00 | 0,88% | 122,00 |
| 09.08.2024 | 69,46 | 70,92 | 69,39 | 69,39 | -1,08% | 278,00 |
| 08.08.2024 | 61,56 | 70,15 | 61,56 | 70,15 | 7,26% | 198,00 |
| 07.08.2024 | 62,23 | 65,40 | 62,23 | 65,40 | 4,81% | 115,00 |
| 06.08.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,43% | - |
| 05.08.2024 | 57,00 | 62,13 | 55,00 | 62,13 | -7,79% | 1.152,00 |
| 02.08.2024 | 68,82 | 68,82 | 67,38 | 67,38 | -6,55% | 33,00 |
| 01.08.2024 | 71,86 | 72,87 | 71,86 | 72,10 | 1,21% | 121,00 |
| 31.07.2024 | 70,00 | 71,24 | 70,00 | 71,24 | -1,11% | - |
| 30.07.2024 | 70,03 | 72,04 | 70,03 | 72,04 | -0,46% | - |
| 29.07.2024 | 70,72 | 72,37 | 70,72 | 72,37 | 0,98% | - |
| 26.07.2024 | 69,48 | 71,67 | 69,48 | 71,67 | 6,49% | 285,00 |
| 25.07.2024 | 72,32 | 72,44 | 67,30 | 67,30 | -11,76% | 831,00 |
| 24.07.2024 | 76,27 | 76,27 | 76,27 | 76,27 | -0,90% | - |
| 23.07.2024 | 76,37 | 76,96 | 76,37 | 76,96 | 3,07% | 35,00 |
| 22.07.2024 | 74,69 | 74,69 | 74,67 | 74,67 | -0,97% | 92,00 |
| 19.07.2024 | 75,39 | 75,40 | 75,39 | 75,40 | 0,59% | 135,00 |
| 18.07.2024 | 73,29 | 74,96 | 73,29 | 74,96 | 1,43% | 114,00 |
| 17.07.2024 | 79,31 | 79,31 | 73,90 | 73,90 | -8,77% | 68,00 |
| 16.07.2024 | 80,31 | 81,00 | 80,31 | 81,00 | 4,45% | 36,00 |
| 15.07.2024 | 77,55 | 77,55 | 77,55 | 77,55 | 4,33% | 63,00 |
| 12.07.2024 | 74,33 | 74,33 | 74,33 | 74,33 | -3,85% | - |
| 11.07.2024 | 77,31 | 77,31 | 77,31 | 77,31 | -0,62% | - |
| 10.07.2024 | 78,16 | 78,16 | 77,79 | 77,79 | -2,03% | 25,00 |
| 09.07.2024 | 79,24 | 79,40 | 79,24 | 79,40 | 0,84% | 101,00 |
| 08.07.2024 | 79,48 | 80,70 | 78,74 | 78,74 | -3,92% | 532,00 |