292,150€
-3,99%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 299,40 | 310,10 | 293,95 | 295,20 | -2,99% | 198,00 |
| 08.05.2025 | 312,00 | 313,90 | 301,55 | 304,30 | 16,32% | 557,00 |
| 07.05.2025 | 274,15 | 274,60 | 261,20 | 261,60 | -1,21% | 196,00 |
| 06.05.2025 | 263,75 | 264,80 | 260,50 | 264,80 | -0,86% | 637,00 |
| 05.05.2025 | 269,00 | 274,45 | 264,00 | 267,10 | -2,14% | 130,00 |
| 02.05.2025 | 247,30 | 272,95 | 247,00 | 272,95 | 15,39% | 259,00 |
| 30.04.2025 | 247,85 | 252,40 | 212,00 | 236,55 | -5,38% | 2.482,00 |
| 29.04.2025 | 250,00 | 256,00 | 250,00 | 250,00 | 3,14% | 101,00 |
| 28.04.2025 | 240,75 | 244,10 | 240,75 | 242,40 | 1,00% | 9,00 |
| 25.04.2025 | 242,15 | 249,15 | 240,00 | 240,00 | 0,23% | 514,00 |
| 24.04.2025 | 221,60 | 242,50 | 215,25 | 239,45 | 5,58% | 107,00 |
| 23.04.2025 | 218,40 | 232,40 | 218,40 | 226,80 | 9,83% | 90,00 |
| 22.04.2025 | 197,06 | 207,95 | 197,06 | 206,50 | -0,48% | 161,00 |
| 17.04.2025 | 200,30 | 207,50 | 200,30 | 207,50 | 3,75% | 170,00 |
| 16.04.2025 | 204,00 | 210,00 | 200,00 | 200,00 | -5,77% | 75,00 |
| 15.04.2025 | 211,00 | 215,05 | 206,60 | 212,25 | 2,09% | 83,00 |
| 14.04.2025 | 222,00 | 228,00 | 207,90 | 207,90 | -5,84% | 540,00 |
| 11.04.2025 | 231,10 | 231,10 | 218,30 | 220,80 | -2,30% | 139,00 |
| 10.04.2025 | 257,55 | 259,00 | 226,00 | 226,00 | -9,96% | 1.683,00 |
| 09.04.2025 | 198,00 | 252,00 | 198,00 | 251,00 | 21,26% | 689,00 |
| 08.04.2025 | 215,20 | 237,05 | 207,00 | 207,00 | -3,32% | 945,00 |
| 07.04.2025 | 175,00 | 220,00 | 174,00 | 214,10 | 9,84% | 1.087,00 |
| 04.04.2025 | 233,55 | 236,75 | 194,52 | 194,92 | -17,42% | 665,00 |
| 03.04.2025 | 244,00 | 247,90 | 225,00 | 236,05 | -12,15% | 429,00 |
| 02.04.2025 | 258,65 | 268,70 | 255,70 | 268,70 | 4,29% | 110,00 |
| 01.04.2025 | 247,05 | 257,65 | 246,00 | 257,65 | 4,59% | 89,00 |
| 31.03.2025 | 248,00 | 248,00 | 233,00 | 246,35 | -3,52% | 1.578,00 |
| 28.03.2025 | 246,00 | 268,00 | 246,00 | 255,35 | 2,14% | 733,00 |
| 27.03.2025 | 301,20 | 307,30 | 236,00 | 250,00 | -17,36% | 646,00 |
| 26.03.2025 | 319,20 | 324,25 | 302,50 | 302,50 | -6,19% | 1.813,00 |
| 25.03.2025 | 311,60 | 324,20 | 311,00 | 322,45 | 2,04% | 951,00 |
| 24.03.2025 | 302,00 | 316,00 | 298,85 | 316,00 | 9,84% | 1.106,00 |
| 21.03.2025 | 280,20 | 287,70 | 275,45 | 287,70 | 1,86% | 2.383,00 |
| 20.03.2025 | 273,55 | 285,60 | 270,60 | 282,45 | 5,59% | 288,00 |
| 19.03.2025 | 254,00 | 270,10 | 254,00 | 267,50 | 5,44% | 577,00 |
| 18.03.2025 | 285,00 | 285,60 | 253,70 | 253,70 | -10,48% | 668,00 |
| 17.03.2025 | 272,00 | 287,05 | 269,00 | 283,40 | 4,98% | 731,00 |
| 14.03.2025 | 254,25 | 274,60 | 254,25 | 269,95 | 10,25% | 587,00 |
| 13.03.2025 | 252,00 | 253,50 | 244,40 | 244,85 | -2,84% | 158,00 |
| 12.03.2025 | 240,00 | 263,90 | 238,00 | 252,00 | 9,71% | 870,00 |
| 11.03.2025 | 214,00 | 234,30 | 214,00 | 229,70 | 4,10% | 652,00 |
| 10.03.2025 | 232,00 | 235,00 | 219,85 | 220,65 | -6,98% | 543,00 |
| 07.03.2025 | 239,00 | 246,85 | 229,80 | 237,20 | -2,51% | 1.631,00 |
| 06.03.2025 | 290,00 | 290,85 | 243,15 | 243,30 | -17,66% | 735,00 |
| 05.03.2025 | 311,00 | 317,00 | 289,40 | 295,50 | -6,01% | 706,00 |
| 04.03.2025 | 320,00 | 322,00 | 298,10 | 314,40 | -4,44% | 754,00 |
| 03.03.2025 | 317,55 | 339,50 | 317,55 | 329,00 | 5,79% | 339,00 |
| 28.02.2025 | 305,00 | 316,15 | 296,60 | 311,00 | -4,25% | 1.706,00 |
| 27.02.2025 | 314,90 | 333,00 | 299,90 | 324,80 | 10,38% | 429,00 |
| 26.02.2025 | 364,00 | 376,65 | 275,95 | 294,25 | -19,60% | 948,00 |
| 25.02.2025 | 390,00 | 392,55 | 352,90 | 366,00 | -7,09% | 754,00 |
| 24.02.2025 | 398,00 | 405,30 | 384,80 | 393,95 | -0,67% | 469,00 |
| 21.02.2025 | 424,65 | 439,95 | 396,60 | 396,60 | -3,99% | 1.264,00 |
| 20.02.2025 | 472,95 | 472,95 | 412,45 | 413,10 | -13,41% | 1.033,00 |
| 19.02.2025 | 469,70 | 478,95 | 461,40 | 477,05 | 0,93% | 275,00 |
| 18.02.2025 | 501,00 | 501,00 | 467,00 | 472,65 | -6,59% | 1.215,00 |
| 17.02.2025 | 492,00 | 510,00 | 489,00 | 506,00 | 3,27% | 1.231,00 |
| 14.02.2025 | 459,65 | 490,00 | 445,00 | 490,00 | 11,26% | 1.334,00 |
| 13.02.2025 | 463,00 | 493,50 | 440,15 | 440,40 | 19,59% | 2.217,00 |
| 12.02.2025 | 366,00 | 371,95 | 362,70 | 368,25 | 0,93% | 271,00 |
| 11.02.2025 | 370,55 | 375,80 | 360,00 | 364,85 | -2,32% | 902,00 |
| 10.02.2025 | 365,60 | 373,80 | 365,05 | 373,50 | 2,13% | 739,00 |
| 07.02.2025 | 367,95 | 375,45 | 365,70 | 365,70 | -0,10% | 217,00 |
| 06.02.2025 | 352,05 | 366,05 | 352,05 | 366,05 | 2,74% | 75,00 |
| 05.02.2025 | 364,90 | 368,20 | 356,30 | 356,30 | -2,46% | 284,00 |
| 04.02.2025 | 360,95 | 375,65 | 360,95 | 365,30 | 5,58% | 429,00 |
| 03.02.2025 | 336,90 | 349,70 | 336,00 | 346,00 | -4,16% | 137,00 |
| 31.01.2025 | 350,25 | 361,00 | 350,25 | 361,00 | 4,70% | 240,00 |
| 30.01.2025 | 358,35 | 358,45 | 344,80 | 344,80 | -0,16% | 367,00 |
| 29.01.2025 | 351,00 | 352,15 | 341,30 | 345,35 | 0,92% | 209,00 |
| 28.01.2025 | 328,60 | 342,20 | 328,60 | 342,20 | 5,67% | 62,00 |
| 27.01.2025 | 334,00 | 334,00 | 315,50 | 323,85 | -5,68% | 217,00 |
| 24.01.2025 | 343,35 | 343,35 | 343,35 | 343,35 | -2,29% | - |
| 23.01.2025 | 344,35 | 351,40 | 344,15 | 351,40 | 0,69% | 321,00 |
| 22.01.2025 | 324,65 | 349,00 | 323,95 | 349,00 | 4,05% | 44,00 |
| 21.01.2025 | 330,95 | 335,40 | 330,00 | 335,40 | -0,15% | 82,00 |
| 20.01.2025 | 336,70 | 336,70 | 334,00 | 335,90 | 0,06% | 191,00 |
| 17.01.2025 | 325,85 | 335,70 | 322,45 | 335,70 | 2,11% | 144,00 |
| 16.01.2025 | 322,95 | 329,30 | 322,95 | 328,75 | 0,31% | 107,00 |
| 15.01.2025 | 310,05 | 330,00 | 310,05 | 327,75 | 5,81% | 426,00 |
| 14.01.2025 | 308,80 | 319,00 | 308,80 | 309,75 | 2,40% | 164,00 |
| 13.01.2025 | 308,30 | 309,70 | 300,80 | 302,50 | -1,93% | 262,00 |
| 10.01.2025 | 315,20 | 315,20 | 302,30 | 308,45 | -3,77% | 125,00 |
| 09.01.2025 | 316,00 | 320,95 | 314,25 | 320,55 | 1,17% | 139,00 |
| 08.01.2025 | 316,30 | 327,60 | 314,35 | 316,85 | 0,44% | 151,00 |
| 07.01.2025 | 338,15 | 338,15 | 314,60 | 315,45 | -6,62% | 76,00 |
| 06.01.2025 | 343,30 | 346,00 | 337,80 | 337,80 | -0,30% | 308,00 |
| 03.01.2025 | 332,00 | 342,60 | 332,00 | 338,80 | 2,67% | 233,00 |
| 02.01.2025 | 315,55 | 330,00 | 311,55 | 330,00 | 4,96% | 381,00 |
| 30.12.2024 | 324,90 | 324,90 | 314,40 | 314,40 | -1,44% | 33,00 |
| 27.12.2024 | 336,30 | 336,30 | 314,50 | 319,00 | -2,67% | 405,00 |
| 23.12.2024 | 327,05 | 341,00 | 326,25 | 327,75 | -0,20% | 340,00 |
| 20.12.2024 | 301,55 | 328,40 | 290,00 | 328,40 | 5,63% | 480,00 |
| 19.12.2024 | 298,25 | 315,05 | 297,95 | 310,90 | 3,84% | 217,00 |
| 18.12.2024 | 315,55 | 322,40 | 299,40 | 299,40 | -8,16% | 369,00 |
| 17.12.2024 | 323,20 | 329,65 | 323,20 | 326,00 | 0,56% | 331,00 |
| 16.12.2024 | 305,55 | 324,25 | 305,55 | 324,20 | 3,12% | 135,00 |
| 13.12.2024 | 306,30 | 314,40 | 306,30 | 314,40 | -0,35% | 30,00 |
| 12.12.2024 | 318,60 | 328,00 | 310,65 | 315,50 | 1,30% | 989,00 |
| 11.12.2024 | 300,00 | 317,10 | 300,00 | 311,45 | 0,68% | 684,00 |