525,600€
2,06%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 512,40 | 525,60 | 506,00 | 522,70 | 1,50% | 206,00 |
| 28.05.2026 | 485,45 | 515,00 | 485,45 | 515,00 | 3,83% | 378,00 |
| 27.05.2026 | 439,85 | 496,00 | 439,85 | 496,00 | 9,65% | 62,00 |
| 26.05.2026 | 419,00 | 452,35 | 417,00 | 452,35 | 8,22% | 31,00 |
| 25.05.2026 | 414,95 | 421,55 | 414,95 | 418,00 | -0,14% | 30,00 |
| 22.05.2026 | 418,60 | 418,60 | 418,60 | 418,60 | -1,53% | - |
| 21.05.2026 | 410,85 | 425,10 | 409,75 | 425,10 | 5,20% | 41,00 |
| 20.05.2026 | 407,80 | 407,80 | 404,10 | 404,10 | -1,32% | 135,00 |
| 19.05.2026 | 415,60 | 415,60 | 409,50 | 409,50 | -4,93% | 25,00 |
| 18.05.2026 | 425,55 | 430,75 | 425,55 | 430,75 | -0,98% | 18,00 |
| 15.05.2026 | 409,90 | 435,00 | 407,15 | 435,00 | 10,32% | 278,00 |
| 14.05.2026 | 386,65 | 394,30 | 386,65 | 394,30 | -0,35% | 5,00 |
| 13.05.2026 | 417,35 | 417,35 | 393,50 | 395,70 | -4,29% | 11,00 |
| 12.05.2026 | 401,20 | 413,45 | 398,40 | 413,45 | 8,80% | 43,00 |
| 11.05.2026 | 390,80 | 390,80 | 380,00 | 380,00 | -4,52% | 156,00 |
| 08.05.2026 | 427,65 | 427,65 | 398,00 | 398,00 | -7,23% | 25,00 |
| 07.05.2026 | 402,65 | 431,80 | 392,10 | 429,00 | 10,14% | 250,00 |
| 06.05.2026 | 408,65 | 410,35 | 389,00 | 389,50 | -4,77% | 295,00 |
| 05.05.2026 | 405,80 | 411,95 | 405,80 | 409,00 | 2,25% | 47,00 |
| 04.05.2026 | 399,20 | 410,00 | 390,70 | 400,00 | 8,11% | 142,00 |
| 30.04.2026 | 370,00 | 370,00 | 370,00 | 370,00 | -0,56% | - |
| 29.04.2026 | 383,25 | 383,25 | 372,10 | 372,10 | -1,74% | 1,00 |
| 28.04.2026 | 388,90 | 388,90 | 378,70 | 378,70 | -1,99% | 10,00 |
| 27.04.2026 | 376,30 | 386,40 | 376,30 | 386,40 | 0,62% | 138,00 |
| 24.04.2026 | 387,15 | 391,05 | 380,80 | 384,00 | -1,59% | 5.039,00 |
| 23.04.2026 | 404,35 | 404,35 | 390,20 | 390,20 | -4,07% | 40,00 |
| 22.04.2026 | 406,75 | 406,75 | 406,75 | 406,75 | -1,87% | - |
| 21.04.2026 | 417,00 | 422,00 | 414,50 | 414,50 | 4,36% | 39,00 |
| 20.04.2026 | 394,90 | 397,20 | 394,90 | 397,20 | -3,24% | 128,00 |
| 17.04.2026 | 393,35 | 410,50 | 393,35 | 410,50 | 3,66% | 70,00 |
| 16.04.2026 | 403,70 | 403,70 | 396,00 | 396,00 | 7,68% | 56,00 |
| 15.04.2026 | 364,75 | 367,75 | 360,00 | 367,75 | 4,46% | 1.020,00 |
| 14.04.2026 | 352,05 | 352,05 | 352,05 | 352,05 | -1,39% | - |
| 13.04.2026 | 332,15 | 357,00 | 332,15 | 357,00 | 6,89% | 239,00 |
| 10.04.2026 | 321,70 | 334,00 | 313,60 | 334,00 | 4,38% | 479,00 |
| 09.04.2026 | 336,45 | 336,45 | 320,00 | 320,00 | -11,94% | 111,00 |
| 08.04.2026 | 371,85 | 376,85 | 363,40 | 363,40 | 5,41% | 379,00 |
| 07.04.2026 | 355,65 | 358,00 | 344,75 | 344,75 | 5,83% | 118,00 |
| 02.04.2026 | 319,00 | 325,75 | 319,00 | 325,75 | -4,18% | 17,00 |
| 01.04.2026 | 345,10 | 348,00 | 339,95 | 339,95 | -1,26% | 53,00 |
| 31.03.2026 | 330,05 | 344,30 | 330,05 | 344,30 | 6,00% | 23,00 |
| 30.03.2026 | 330,10 | 330,10 | 324,00 | 324,80 | -2,61% | 65,00 |
| 27.03.2026 | 341,30 | 341,30 | 332,50 | 333,50 | -3,95% | 89,00 |
| 26.03.2026 | 369,85 | 369,85 | 338,85 | 347,20 | -8,39% | 61,00 |
| 25.03.2026 | 380,45 | 380,45 | 379,00 | 379,00 | -3,37% | 43,00 |
| 24.03.2026 | 392,20 | 392,20 | 392,20 | 392,20 | -1,48% | - |
| 23.03.2026 | 371,75 | 406,15 | 369,20 | 398,10 | 5,18% | 117,00 |
| 20.03.2026 | 375,05 | 379,95 | 373,55 | 378,50 | 0,40% | 187,00 |
| 19.03.2026 | 381,10 | 381,20 | 365,00 | 377,00 | -6,27% | 70,00 |
| 18.03.2026 | 401,20 | 402,20 | 401,20 | 402,20 | 1,81% | 70,00 |
| 17.03.2026 | 385,70 | 395,05 | 385,70 | 395,05 | 1,11% | 11,00 |
| 16.03.2026 | 406,20 | 408,70 | 390,70 | 390,70 | -0,85% | 22,00 |
| 13.03.2026 | 384,95 | 394,05 | 384,95 | 394,05 | 2,35% | 10,00 |
| 12.03.2026 | 390,00 | 399,30 | 385,00 | 385,00 | -2,61% | 154,00 |
| 11.03.2026 | 409,65 | 409,65 | 395,30 | 395,30 | -4,27% | 43,00 |
| 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 |