413,475€
0,13%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 449,65 | 449,65 | 406,20 | 412,95 | -5,77% | 209,00 |
| 09.03.2026 | 413,85 | 438,25 | 413,85 | 438,25 | 2,98% | 293,00 |
| 06.03.2026 | 443,95 | 445,40 | 425,55 | 425,55 | -0,87% | 343,00 |
| 05.03.2026 | 416,00 | 435,00 | 411,75 | 429,30 | 5,90% | 282,00 |
| 04.03.2026 | 369,05 | 408,00 | 369,05 | 405,40 | 12,16% | 75,00 |
| 03.03.2026 | 357,70 | 361,45 | 357,70 | 361,45 | 3,45% | 4,00 |
| 02.03.2026 | 352,35 | 352,35 | 349,40 | 349,40 | -6,34% | 90,00 |
| 27.02.2026 | 376,30 | 376,30 | 359,00 | 373,05 | -0,57% | 85,00 |
| 26.02.2026 | 352,90 | 377,00 | 351,25 | 375,20 | 5,10% | 287,00 |
| 25.02.2026 | 335,90 | 360,10 | 335,90 | 357,00 | 11,01% | 172,00 |
| 24.02.2026 | 321,65 | 321,65 | 312,55 | 321,60 | -0,77% | 52,00 |
| 23.02.2026 | 345,20 | 345,20 | 321,20 | 324,10 | -11,25% | 76,00 |
| 20.02.2026 | 362,80 | 374,60 | 359,10 | 365,20 | 6,78% | 215,00 |
| 19.02.2026 | 342,10 | 348,05 | 342,00 | 342,00 | 0,04% | 137,00 |
| 18.02.2026 | 317,25 | 341,85 | 317,25 | 341,85 | 7,57% | 80,00 |
| 17.02.2026 | 323,30 | 327,50 | 317,80 | 317,80 | -3,64% | 113,00 |
| 16.02.2026 | 328,50 | 336,45 | 328,50 | 329,80 | 3,24% | 275,00 |
| 13.02.2026 | 300,45 | 319,45 | 300,45 | 319,45 | 3,55% | 217,00 |
| 12.02.2026 | 356,60 | 366,25 | 308,50 | 308,50 | -20,39% | 818,00 |
| 11.02.2026 | 396,30 | 397,25 | 373,10 | 387,50 | -2,39% | 201,00 |
| 10.02.2026 | 395,85 | 404,65 | 394,90 | 397,00 | 3,66% | 341,00 |
| 09.02.2026 | 355,85 | 383,00 | 355,85 | 383,00 | 11,01% | 149,00 |
| 06.02.2026 | 312,55 | 345,00 | 312,55 | 345,00 | 7,86% | 188,00 |
| 05.02.2026 | 327,00 | 340,70 | 307,10 | 319,85 | -1,17% | 231,00 |
| 04.02.2026 | 389,75 | 389,75 | 323,65 | 323,65 | -15,95% | 449,00 |
| 03.02.2026 | 409,70 | 418,00 | 379,95 | 385,05 | -8,32% | 352,00 |
| 02.02.2026 | 387,05 | 420,00 | 385,75 | 420,00 | 4,99% | 106,00 |
| 30.01.2026 | 462,45 | 475,85 | 400,05 | 400,05 | -15,65% | 2.756,00 |
| 29.01.2026 | 453,60 | 474,25 | 453,60 | 474,25 | 3,89% | 250,00 |
| 28.01.2026 | 454,95 | 462,90 | 454,95 | 456,50 | 0,53% | 163,00 |
| 27.01.2026 | 451,55 | 457,75 | 451,00 | 454,10 | 0,51% | 81,00 |
| 26.01.2026 | 436,85 | 462,00 | 436,85 | 451,80 | 1,99% | 315,00 |
| 23.01.2026 | 443,65 | 443,65 | 433,35 | 443,00 | 0,11% | 109,00 |
| 22.01.2026 | 454,60 | 467,60 | 439,50 | 442,50 | -2,80% | 649,00 |
| 21.01.2026 | 483,10 | 483,10 | 455,25 | 455,25 | -5,63% | 298,00 |
| 20.01.2026 | 463,95 | 482,40 | 426,95 | 482,40 | 2,42% | 342,00 |
| 19.01.2026 | 472,55 | 475,60 | 468,90 | 471,00 | -5,80% | 118,00 |
| 16.01.2026 | 529,00 | 529,00 | 500,00 | 500,00 | -3,21% | 51,00 |
| 15.01.2026 | 528,80 | 538,90 | 516,60 | 516,60 | -0,37% | 47,00 |
| 14.01.2026 | 566,40 | 571,00 | 516,00 | 518,50 | -7,33% | 295,00 |
| 13.01.2026 | 559,30 | 559,50 | 559,30 | 559,50 | 1,86% | 4,00 |
| 12.01.2026 | 548,40 | 554,20 | 537,20 | 549,30 | -0,22% | 54,00 |
| 09.01.2026 | 525,50 | 550,50 | 525,20 | 550,50 | 2,95% | 29,00 |
| 08.01.2026 | 531,40 | 540,80 | 531,40 | 534,70 | 1,36% | 42,00 |
| 07.01.2026 | 522,20 | 527,50 | 518,30 | 527,50 | -0,26% | 90,00 |
| 06.01.2026 | 538,70 | 538,70 | 510,00 | 528,90 | -3,10% | 171,00 |
| 05.01.2026 | 534,90 | 548,50 | 522,00 | 545,80 | 2,54% | 297,00 |
| 02.01.2026 | 585,90 | 589,40 | 526,10 | 532,30 | -11,03% | 111,00 |
| 30.12.2025 | 588,00 | 598,30 | 588,00 | 598,30 | 2,41% | 42,00 |
| 29.12.2025 | 609,30 | 609,30 | 579,00 | 584,20 | -6,17% | 50,00 |
| 23.12.2025 | 617,10 | 622,60 | 617,10 | 622,60 | -0,56% | 5,00 |
| 22.12.2025 | 619,80 | 626,70 | 619,80 | 626,10 | 2,05% | 52,00 |
| 19.12.2025 | 591,20 | 613,50 | 591,20 | 613,50 | 3,98% | 35,00 |
| 18.12.2025 | 559,20 | 595,00 | 559,20 | 590,00 | 0,91% | 42,00 |
| 17.12.2025 | 577,60 | 591,50 | 577,60 | 584,70 | 4,41% | 54,00 |
| 16.12.2025 | 560,50 | 573,00 | 560,00 | 560,00 | -0,37% | 83,00 |
| 15.12.2025 | 572,30 | 586,40 | 562,10 | 562,10 | -3,87% | 57,00 |
| 12.12.2025 | 615,20 | 618,10 | 575,50 | 584,70 | -4,43% | 105,00 |
| 11.12.2025 | 584,60 | 611,80 | 584,60 | 611,80 | 2,26% | 124,00 |
| 10.12.2025 | 625,90 | 626,10 | 598,30 | 598,30 | -3,50% | 204,00 |
| 09.12.2025 | 589,50 | 620,00 | 589,50 | 620,00 | 2,65% | 33,00 |
| 08.12.2025 | 593,10 | 604,00 | 593,10 | 604,00 | 2,25% | 95,00 |
| 05.12.2025 | 588,20 | 597,50 | 588,20 | 590,70 | 0,84% | 343,00 |
| 04.12.2025 | 570,00 | 598,00 | 568,40 | 585,80 | 4,05% | 365,00 |
| 03.12.2025 | 562,10 | 568,20 | 562,10 | 563,00 | -0,35% | 134,00 |
| 02.12.2025 | 539,70 | 582,00 | 532,00 | 565,00 | 10,78% | 187,00 |
| 01.12.2025 | 507,00 | 510,00 | 507,00 | 510,00 | 0,20% | 4,00 |
| 28.11.2025 | 506,60 | 516,50 | 506,60 | 509,00 | -0,22% | 89,00 |
| 27.11.2025 | 509,00 | 511,10 | 509,00 | 510,10 | 1,21% | 105,00 |
| 26.11.2025 | 480,20 | 504,00 | 480,20 | 504,00 | 7,67% | 258,00 |
| 25.11.2025 | 480,25 | 485,35 | 468,10 | 468,10 | -2,70% | 70,00 |
| 24.11.2025 | 455,25 | 481,10 | 452,00 | 481,10 | 4,88% | 48,00 |
| 21.11.2025 | 451,85 | 458,70 | 425,60 | 458,70 | 0,33% | 284,00 |
| 20.11.2025 | 477,00 | 480,50 | 457,20 | 457,20 | -0,08% | 57,00 |
| 19.11.2025 | 449,30 | 472,05 | 449,30 | 457,55 | -0,12% | 75,00 |
| 18.11.2025 | 450,00 | 465,00 | 450,00 | 458,10 | -1,70% | 193,00 |
| 17.11.2025 | 486,00 | 487,00 | 466,00 | 466,00 | -4,50% | 283,00 |
| 14.11.2025 | 473,70 | 488,80 | 460,05 | 487,95 | 4,42% | 241,00 |
| 13.11.2025 | 504,10 | 504,10 | 467,30 | 467,30 | -6,50% | 164,00 |
| 12.11.2025 | 514,30 | 525,30 | 499,80 | 499,80 | -3,66% | 29,00 |
| 11.11.2025 | 558,30 | 565,50 | 518,40 | 518,80 | -8,23% | 434,00 |
| 10.11.2025 | 544,20 | 578,00 | 544,20 | 565,30 | 4,43% | 212,00 |
| 07.11.2025 | 538,80 | 541,30 | 497,55 | 541,30 | -1,22% | 242,00 |
| 06.11.2025 | 563,40 | 580,80 | 547,00 | 548,00 | 4,34% | 260,00 |
| 05.11.2025 | 525,00 | 536,20 | 518,50 | 525,20 | -1,76% | 152,00 |
| 04.11.2025 | 531,70 | 540,00 | 531,70 | 534,60 | -1,00% | 123,00 |
| 03.11.2025 | 549,70 | 564,20 | 540,00 | 540,00 | -2,42% | 176,00 |
| 31.10.2025 | 535,00 | 564,00 | 535,00 | 553,40 | 1,36% | 104,00 |
| 30.10.2025 | 537,00 | 549,60 | 537,00 | 546,00 | 0,70% | 47,00 |
| 29.10.2025 | 537,00 | 542,30 | 537,00 | 542,20 | 1,59% | 36,00 |
| 28.10.2025 | 554,90 | 555,70 | 533,70 | 533,70 | -3,80% | 56,00 |
| 27.10.2025 | 540,00 | 554,80 | 535,70 | 554,80 | 4,21% | 72,00 |
| 24.10.2025 | 508,00 | 539,50 | 508,00 | 532,40 | 7,16% | 105,00 |
| 23.10.2025 | 485,20 | 496,85 | 485,20 | 496,85 | 3,17% | 656,00 |
| 22.10.2025 | 469,25 | 486,90 | 469,25 | 481,60 | 1,70% | 187,00 |
| 21.10.2025 | 482,70 | 491,80 | 473,55 | 473,55 | -5,63% | 25,00 |
| 20.10.2025 | 512,90 | 512,90 | 474,50 | 501,80 | -1,03% | 152,00 |
| 17.10.2025 | 507,00 | 507,00 | 507,00 | 507,00 | -1,97% | 55,00 |
| 16.10.2025 | 513,00 | 525,00 | 513,00 | 517,20 | 1,21% | 191,00 |
| 15.10.2025 | 506,40 | 519,00 | 506,40 | 511,00 | 2,40% | 44,00 |