355,975€
-1,98%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 357,30 | 360,30 | 357,30 | 360,30 | -0,78% | 60,00 |
| 11.11.2026 | 350,65 | 363,15 | 350,65 | 363,15 | 5,43% | - |
| 10.11.2026 | 359,80 | 362,70 | 344,45 | 344,45 | -4,21% | 158,00 |
| 09.11.2026 | 353,75 | 359,65 | 349,00 | 359,60 | 1,14% | 1.115,00 |
| 06.11.2026 | 310,25 | 355,55 | 309,25 | 355,55 | 12,86% | 1.152,00 |
| 05.11.2026 | 290,15 | 320,85 | 283,00 | 315,05 | 29,57% | 1.173,00 |
| 04.11.2026 | 216,00 | 243,15 | 216,00 | 243,15 | 12,34% | 30,00 |
| 03.11.2026 | 201,75 | 216,45 | 201,75 | 216,45 | 5,79% | 15,00 |
| 02.11.2026 | 210,65 | 210,65 | 204,60 | 204,60 | -0,90% | 55,00 |
| 30.10.2026 | 220,10 | 220,45 | 204,90 | 206,45 | -10,65% | 157,00 |
| 29.10.2026 | 230,95 | 231,85 | 228,50 | 231,05 | -0,58% | 27,00 |
| 28.10.2026 | 236,40 | 236,40 | 232,40 | 232,40 | -0,77% | - |
| 27.10.2026 | 235,10 | 235,10 | 231,10 | 234,20 | 1,54% | 23,00 |
| 26.10.2026 | 232,20 | 232,20 | 230,65 | 230,65 | -0,80% | - |
| 23.10.2026 | 234,00 | 235,00 | 232,50 | 232,50 | -1,11% | 47,00 |
| 22.10.2026 | 235,80 | 238,50 | 235,10 | 235,10 | -1,71% | 30,00 |
| 21.10.2026 | 242,80 | 242,80 | 238,50 | 239,20 | -3,26% | 63,00 |
| 20.10.2026 | 239,20 | 247,25 | 238,85 | 247,25 | 4,77% | 10,00 |
| 19.10.2026 | 239,05 | 239,05 | 236,00 | 236,00 | -0,25% | - |
| 16.10.2026 | 247,35 | 249,00 | 236,60 | 236,60 | -4,40% | 80,00 |
| 15.10.2026 | 229,15 | 248,45 | 229,15 | 247,50 | 3,80% | 34,00 |
| 14.10.2026 | 241,60 | 241,60 | 238,45 | 238,45 | -1,89% | 20,00 |
| 13.10.2026 | 239,40 | 243,05 | 239,40 | 243,05 | -0,39% | 40,00 |
| 12.10.2026 | 246,80 | 251,30 | 244,00 | 244,00 | -2,26% | 38,00 |
| 09.10.2026 | 249,65 | 249,65 | 249,65 | 249,65 | -0,14% | - |
| 08.10.2026 | 248,45 | 250,00 | 247,00 | 250,00 | 1,79% | 7,00 |
| 07.10.2026 | 246,65 | 250,50 | 245,25 | 245,60 | -1,96% | 42,00 |
| 06.10.2026 | 250,50 | 250,50 | 250,50 | 250,50 | 0,66% | - |
| 05.10.2026 | 239,05 | 248,85 | 239,05 | 248,85 | 2,56% | 6,00 |
| 02.10.2026 | 248,55 | 252,90 | 239,00 | 242,65 | -3,13% | 209,00 |
| 01.10.2026 | 257,05 | 260,80 | 250,50 | 250,50 | -4,57% | 21,00 |
| 30.09.2026 | 268,95 | 269,65 | 262,50 | 262,50 | -4,42% | 85,00 |
| 29.09.2026 | 269,50 | 274,65 | 269,50 | 274,65 | -0,13% | 15,00 |
| 28.09.2026 | 271,55 | 275,00 | 271,55 | 275,00 | -0,97% | 25,00 |
| 25.09.2026 | 273,65 | 277,70 | 273,65 | 277,70 | 2,34% | 19,00 |
| 24.09.2026 | 271,35 | 271,35 | 271,35 | 271,35 | -2,06% | - |
| 23.09.2026 | 286,25 | 286,25 | 270,25 | 277,05 | -2,76% | 172,00 |
| 22.09.2026 | 285,95 | 292,15 | 284,90 | 284,90 | -1,08% | 57,00 |
| 21.09.2026 | 270,20 | 288,00 | 270,20 | 288,00 | 5,69% | 49,00 |
| 18.09.2026 | 280,25 | 280,25 | 272,25 | 272,50 | -5,94% | 15,00 |
| 17.09.2026 | 286,45 | 289,70 | 286,45 | 289,70 | 0,99% | 69,00 |
| 16.09.2026 | 286,85 | 286,85 | 286,85 | 286,85 | 0,33% | - |
| 15.09.2026 | 285,90 | 285,90 | 285,90 | 285,90 | 3,49% | - |
| 14.09.2026 | 274,80 | 276,25 | 274,80 | 276,25 | -1,34% | 6,00 |
| 11.09.2026 | 271,70 | 280,00 | 271,70 | 280,00 | 6,89% | 40,00 |
| 10.09.2026 | 262,20 | 262,20 | 261,95 | 261,95 | -2,00% | 5,00 |
| 09.09.2026 | 267,30 | 267,30 | 267,30 | 267,30 | -1,57% | - |
| 08.09.2026 | 271,55 | 271,55 | 271,55 | 271,55 | -1,29% | - |
| 07.09.2026 | 273,70 | 279,00 | 273,70 | 275,10 | -0,54% | 57,00 |
| 04.09.2026 | 268,60 | 276,60 | 268,10 | 276,60 | -0,41% | 26,00 |
| 03.09.2026 | 273,10 | 277,75 | 273,10 | 277,75 | 1,09% | 2,00 |
| 02.09.2026 | 266,35 | 274,75 | 266,35 | 274,75 | 2,69% | 7,00 |
| 01.09.2026 | 267,55 | 267,55 | 267,55 | 267,55 | -0,50% | - |
| 31.08.2026 | 272,00 | 272,00 | 268,90 | 268,90 | -3,17% | 23,00 |
| 28.08.2026 | 267,00 | 281,00 | 267,00 | 277,70 | 4,93% | 92,00 |
| 27.08.2026 | 264,65 | 264,65 | 264,65 | 264,65 | 0,49% | - |
| 26.08.2026 | 263,90 | 264,00 | 263,35 | 263,35 | 3,05% | 233,00 |
| 25.08.2026 | 255,70 | 255,70 | 255,55 | 255,55 | -0,23% | 10,00 |
| 24.08.2026 | 258,05 | 258,05 | 256,15 | 256,15 | -0,85% | 14,00 |
| 21.08.2026 | 262,90 | 266,00 | 258,35 | 258,35 | -2,99% | 80,00 |
| 20.08.2026 | 268,80 | 270,00 | 265,30 | 266,30 | 1,78% | 116,00 |
| 19.08.2026 | 261,70 | 261,70 | 261,65 | 261,65 | -3,22% | 10,00 |
| 18.08.2026 | 264,70 | 270,35 | 264,70 | 270,35 | 1,33% | 166,00 |
| 17.08.2026 | 275,40 | 275,40 | 266,80 | 266,80 | -3,33% | 471,00 |
| 14.08.2026 | 270,35 | 276,75 | 270,35 | 276,00 | 2,01% | 24,00 |
| 13.08.2026 | 263,20 | 272,00 | 263,20 | 270,55 | 1,33% | 223,00 |
| 12.08.2026 | 278,00 | 278,50 | 267,00 | 267,00 | -2,96% | 98,00 |
| 11.08.2026 | 292,10 | 292,10 | 275,15 | 275,15 | -6,98% | 287,00 |
| 10.08.2026 | 301,00 | 302,40 | 294,55 | 295,80 | -1,92% | 213,00 |
| 07.08.2026 | 292,00 | 302,55 | 292,00 | 301,60 | 4,00% | 132,00 |
| 06.08.2026 | 303,10 | 309,95 | 288,55 | 290,00 | -24,10% | 238,00 |
| 05.08.2026 | 365,95 | 382,10 | 365,95 | 382,10 | 5,36% | 330,00 |
| 04.08.2026 | 356,25 | 362,65 | 351,25 | 362,65 | 4,48% | 240,00 |
| 03.08.2026 | 347,10 | 347,10 | 347,10 | 347,10 | 2,25% | - |
| 31.07.2026 | 353,60 | 353,60 | 339,45 | 339,45 | -2,30% | 11,00 |
| 30.07.2026 | 348,65 | 350,00 | 347,45 | 347,45 | -4,23% | 60,00 |
| 29.07.2026 | 362,80 | 362,80 | 362,80 | 362,80 | -1,91% | - |
| 28.07.2026 | 361,25 | 369,85 | 354,15 | 369,85 | 3,77% | 20,00 |
| 27.07.2026 | 350,95 | 356,40 | 350,95 | 356,40 | 4,72% | 62,00 |
| 24.07.2026 | 347,35 | 350,50 | 340,35 | 340,35 | -2,55% | 7,00 |
| 23.07.2026 | 358,30 | 358,30 | 349,25 | 349,25 | -6,77% | 13,00 |
| 22.07.2026 | 371,25 | 374,60 | 371,25 | 374,60 | -0,07% | 4,00 |
| 21.07.2026 | 374,85 | 374,85 | 374,85 | 374,85 | 0,32% | - |
| 20.07.2026 | 373,65 | 373,65 | 373,65 | 373,65 | 0,99% | 5,00 |
| 17.07.2026 | 366,95 | 370,00 | 366,95 | 370,00 | -3,90% | 40,00 |
| 16.07.2026 | 392,55 | 394,75 | 383,50 | 385,00 | -2,83% | 139,00 |
| 15.07.2026 | 392,25 | 396,20 | 392,25 | 396,20 | 0,18% | 10,00 |
| 14.07.2026 | 387,20 | 395,50 | 384,45 | 395,50 | 1,20% | 17,00 |
| 13.07.2026 | 441,70 | 441,70 | 390,80 | 390,80 | -12,37% | 43,00 |
| 10.07.2026 | 449,40 | 453,80 | 445,95 | 445,95 | -2,56% | 30,00 |
| 09.07.2026 | 457,65 | 457,65 | 457,65 | 457,65 | 0,13% | - |
| 08.07.2026 | 457,05 | 457,05 | 457,05 | 457,05 | -4,58% | - |
| 07.07.2026 | 471,60 | 479,00 | 471,60 | 479,00 | 3,51% | 7,00 |
| 06.07.2026 | 461,75 | 462,75 | 461,75 | 462,75 | 0,00% | 15,00 |
| 03.07.2026 | 462,75 | 462,75 | 462,75 | 462,75 | -3,98% | - |
| 02.07.2026 | 490,70 | 490,70 | 481,95 | 481,95 | -3,99% | 33,00 |
| 01.07.2026 | 444,50 | 502,00 | 444,50 | 502,00 | 11,64% | 90,00 |
| 30.06.2026 | 436,55 | 449,65 | 436,55 | 449,65 | 5,01% | 4,00 |
| 29.06.2026 | 422,00 | 428,20 | 422,00 | 428,20 | 1,35% | 28,00 |
| 26.06.2026 | 383,80 | 422,50 | 383,80 | 422,50 | 8,50% | 147,00 |