341,000€
0,95%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 340,67 | 341,50 | 338,15 | 341,40 | 1,07% | - |
| 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 |
| 10.12.2024 | 320,50 | 338,70 | 309,35 | 309,35 | -6,44% | 1.057,00 |
| 09.12.2024 | 370,20 | 370,20 | 316,35 | 330,65 | -13,44% | 1.931,00 |
| 06.12.2024 | 363,90 | 393,00 | 360,00 | 382,00 | 4,69% | 508,00 |
| 05.12.2024 | 358,35 | 373,40 | 353,75 | 364,90 | 2,41% | 489,00 |
| 04.12.2024 | 354,95 | 364,45 | 346,05 | 356,30 | 2,24% | 867,00 |
| 03.12.2024 | 322,35 | 352,00 | 320,85 | 348,50 | 7,89% | 306,00 |
| 02.12.2024 | 324,00 | 330,30 | 323,00 | 323,00 | 1,99% | 232,00 |
| 29.11.2024 | 308,15 | 323,60 | 308,15 | 316,70 | 0,86% | 718,00 |
| 28.11.2024 | 309,10 | 318,00 | 309,10 | 314,00 | 3,00% | 91,00 |
| 27.11.2024 | 311,85 | 318,85 | 304,85 | 304,85 | -3,11% | 61,00 |
| 26.11.2024 | 301,00 | 319,45 | 301,00 | 314,65 | 2,46% | 207,00 |
| 25.11.2024 | 328,85 | 329,00 | 307,10 | 307,10 | -3,97% | 264,00 |
| 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% | - |