598,650$
-4,93%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 615,94 | 618,99 | 591,50 | 600,32 | -4,67% | 6.289.311,00 |
| 08.10.2025 | 631,39 | 654,98 | 616,24 | 629,70 | -0,34% | 5.446.537,00 |
| 07.10.2025 | 595,22 | 644,47 | 592,26 | 631,85 | 7,64% | 11.732.678,00 |
| 06.10.2025 | 684,47 | 687,00 | 545,00 | 587,00 | -14,01% | 13.170.878,00 |
| 03.10.2025 | 689,17 | 694,38 | 673,26 | 682,64 | -0,15% | 433.285,00 |
| 02.10.2025 | 710,19 | 710,99 | 674,40 | 683,64 | -2,90% | 6.075.429,00 |
| 01.10.2025 | 714,84 | 727,49 | 697,51 | 704,09 | -2,01% | 6.187.404,00 |
| 30.09.2025 | 713,00 | 720,56 | 699,22 | 718,54 | 0,87% | 6.759.568,00 |
| 29.09.2025 | 685,40 | 745,61 | 683,50 | 712,36 | 6,34% | 11.868.581,00 |
| 26.09.2025 | 652,67 | 671,18 | 646,47 | 669,86 | 4,68% | 6.122.353,00 |
| 25.09.2025 | 624,87 | 643,92 | 619,49 | 639,91 | -0,31% | 6.418.199,00 |
| 24.09.2025 | 652,75 | 662,50 | 635,50 | 641,92 | -1,42% | 5.946.624,00 |
| 23.09.2025 | 641,00 | 670,19 | 637,51 | 651,18 | 1,19% | 7.730.524,00 |
| 22.09.2025 | 647,05 | 657,00 | 639,51 | 643,50 | -0,94% | 9.226.394,00 |
| 19.09.2025 | 628,48 | 653,06 | 617,56 | 649,59 | 4,52% | 73.131.599,00 |
| 18.09.2025 | 616,33 | 632,88 | 613,78 | 621,52 | 2,45% | 9.087.750,00 |
| 17.09.2025 | 603,57 | 613,69 | 587,23 | 606,66 | 0,47% | 8.915.194,00 |
| 16.09.2025 | 596,70 | 605,38 | 589,28 | 603,80 | 1,80% | 8.441.239,00 |
| 15.09.2025 | 578,54 | 595,27 | 574,23 | 593,14 | 1,91% | 6.246.575,00 |
| 12.09.2025 | 573,05 | 587,88 | 572,11 | 582,00 | 1,87% | 6.730.310,00 |
| 11.09.2025 | 568,00 | 576,44 | 560,79 | 571,31 | 0,74% | 6.133.457,00 |
| 10.09.2025 | 562,83 | 576,01 | 561,50 | 567,12 | 1,60% | 6.730.296,00 |
| 09.09.2025 | 546,82 | 559,24 | 544,92 | 558,17 | 2,03% | 8.503.532,00 |
| 08.09.2025 | 537,08 | 555,50 | 535,70 | 547,04 | 11,59% | 16.516.921,00 |
| 05.09.2025 | 506,00 | 507,87 | 469,80 | 490,24 | -1,95% | 8.290.545,00 |
| 04.09.2025 | 497,80 | 511,00 | 490,66 | 499,97 | 2,59% | 5.546.418,00 |
| 03.09.2025 | 487,69 | 499,87 | 485,08 | 487,35 | 1,17% | 5.038.608,00 |
| 02.09.2025 | 464,00 | 481,86 | 452,25 | 481,73 | 0,66% | 5.249.204,00 |
| 29.08.2025 | 480,72 | 485,53 | 472,42 | 478,59 | -1,07% | 5.148.052,00 |
| 28.08.2025 | 463,20 | 488,70 | 463,00 | 483,75 | 4,50% | 5.868.961,00 |
| 27.08.2025 | 469,00 | 474,98 | 458,65 | 462,94 | -1,36% | 2.947.141,00 |
| 26.08.2025 | 448,01 | 471,92 | 444,00 | 469,33 | 4,14% | 5.574.319,00 |
| 25.08.2025 | 440,30 | 454,39 | 434,02 | 450,68 | 2,04% | 3.861.514,00 |
| 22.08.2025 | 418,76 | 446,92 | 412,33 | 441,68 | 5,47% | 6.208.232,00 |
| 21.08.2025 | 411,62 | 431,86 | 408,80 | 418,76 | 1,55% | 5.047.270,00 |
| 20.08.2025 | 405,02 | 412,81 | 385,19 | 412,38 | -0,05% | 5.851.468,00 |
| 19.08.2025 | 430,64 | 434,07 | 407,52 | 412,60 | -5,92% | 5.086.002,00 |
| 18.08.2025 | 438,01 | 444,00 | 432,61 | 438,54 | -0,03% | 2.707.040,00 |
| 15.08.2025 | 434,50 | 441,50 | 421,40 | 438,68 | 1,23% | 3.404.039,00 |
| 14.08.2025 | 434,58 | 445,00 | 426,00 | 433,34 | -2,93% | 4.648.085,00 |
| 13.08.2025 | 470,38 | 472,05 | 438,77 | 446,40 | -4,41% | 6.274.429,00 |
| 12.08.2025 | 466,92 | 470,28 | 458,48 | 467,00 | 0,30% | 4.531.961,00 |
| 11.08.2025 | 455,00 | 473,70 | 449,21 | 465,58 | 2,11% | 5.948.708,00 |
| 08.08.2025 | 448,60 | 464,98 | 447,02 | 455,98 | 4,26% | 9.487.806,00 |
| 07.08.2025 | 397,25 | 453,76 | 385,10 | 437,34 | 11,97% | 20.624.969,00 |
| 06.08.2025 | 385,19 | 393,45 | 378,36 | 390,57 | 3,34% | 10.411.591,00 |
| 05.08.2025 | 398,00 | 399,94 | 376,91 | 377,93 | -4,32% | 6.316.596,00 |
| 04.08.2025 | 383,01 | 395,56 | 368,19 | 395,01 | 4,18% | 4.944.276,00 |
| 01.08.2025 | 377,46 | 385,92 | 366,47 | 379,17 | -3,01% | 6.336.260,00 |
| 31.07.2025 | 380,00 | 397,92 | 377,52 | 390,93 | 7,60% | 7.903.256,00 |
| 30.07.2025 | 362,53 | 366,80 | 358,55 | 363,31 | 0,46% | 2.097.373,00 |
| 29.07.2025 | 373,96 | 379,23 | 359,46 | 361,63 | -2,52% | 3.248.873,00 |
| 28.07.2025 | 366,50 | 371,70 | 362,17 | 370,96 | 1,87% | 2.798.021,00 |
| 25.07.2025 | 360,00 | 369,79 | 357,03 | 364,14 | 1,17% | 2.883.702,00 |
| 24.07.2025 | 363,82 | 364,78 | 355,00 | 359,94 | -0,60% | 2.536.096,00 |
| 23.07.2025 | 352,98 | 363,68 | 349,21 | 362,12 | 3,46% | 3.525.376,00 |
| 22.07.2025 | 363,30 | 364,91 | 343,00 | 350,00 | -4,42% | 4.739.861,00 |
| 21.07.2025 | 360,60 | 375,50 | 359,40 | 366,17 | 0,47% | 4.574.635,00 |
| 18.07.2025 | 372,59 | 375,50 | 361,00 | 364,46 | 0,19% | 4.836.543,00 |
| 17.07.2025 | 356,59 | 369,40 | 351,00 | 363,78 | 2,33% | 4.574.798,00 |
| 16.07.2025 | 355,58 | 358,56 | 348,71 | 355,50 | 0,72% | 3.688.251,00 |
| 15.07.2025 | 348,00 | 354,38 | 345,41 | 352,96 | -0,83% | 3.378.275,00 |
| 14.07.2025 | 342,90 | 362,53 | 342,11 | 355,90 | 6,21% | 6.205.322,00 |
| 11.07.2025 | 342,00 | 345,93 | 332,32 | 335,10 | -3,24% | 3.584.592,00 |
| 10.07.2025 | 359,36 | 359,36 | 334,53 | 346,32 | -1,82% | 5.593.227,00 |
| 09.07.2025 | 350,27 | 362,64 | 344,75 | 352,74 | 2,32% | 4.218.159,00 |
| 08.07.2025 | 352,14 | 359,00 | 341,50 | 344,75 | -0,07% | 3.006.799,00 |
| 07.07.2025 | 341,87 | 346,78 | 338,22 | 345,00 | 0,98% | 3.123.130,00 |
| 03.07.2025 | 332,00 | 343,50 | 325,58 | 341,64 | 1,60% | 3.525.836,00 |
| 02.07.2025 | 342,53 | 348,55 | 333,20 | 336,26 | -0,13% | 3.997.963,00 |
| 01.07.2025 | 347,00 | 358,53 | 331,00 | 336,69 | -3,82% | 5.353.693,00 |
| 30.06.2025 | 341,32 | 361,76 | 340,05 | 350,08 | 4,88% | 8.183.207,00 |
| 27.06.2025 | 348,49 | 348,83 | 332,10 | 333,78 | -3,93% | 18.537.825,00 |
| 26.06.2025 | 342,41 | 347,95 | 328,94 | 347,45 | 2,55% | 5.294.681,00 |
| 25.06.2025 | 355,40 | 358,24 | 336,67 | 338,80 | -3,06% | 4.098.392,00 |
| 24.06.2025 | 346,92 | 352,39 | 341,93 | 349,48 | 4,20% | 5.287.994,00 |
| 23.06.2025 | 324,36 | 336,04 | 320,00 | 335,40 | 3,30% | 5.427.148,00 |
| 20.06.2025 | 344,23 | 344,76 | 321,68 | 324,70 | -5,71% | 8.731.808,00 |
| 18.06.2025 | 360,66 | 361,89 | 338,65 | 344,37 | -4,46% | 5.816.331,00 |
| 17.06.2025 | 370,95 | 371,00 | 358,71 | 360,45 | -2,76% | 2.942.190,00 |
| 16.06.2025 | 367,79 | 377,01 | 364,49 | 370,68 | 1,70% | 3.531.493,00 |
| 13.06.2025 | 372,78 | 381,00 | 360,75 | 364,49 | -4,23% | 4.351.715,00 |
| 12.06.2025 | 380,50 | 384,10 | 362,45 | 380,58 | -0,74% | 6.510.284,00 |
| 11.06.2025 | 386,30 | 387,95 | 377,90 | 383,43 | -0,05% | 3.578.910,00 |
| 10.06.2025 | 390,00 | 396,77 | 374,68 | 383,61 | 0,00% | 4.914.777,00 |
| 09.06.2025 | 401,25 | 404,50 | 382,85 | 383,60 | -8,21% | 7.743.250,00 |
| 06.06.2025 | 421,00 | 426,52 | 413,23 | 417,89 | 0,91% | 5.495.450,00 |
| 05.06.2025 | 414,17 | 428,99 | 406,78 | 414,14 | -0,57% | 5.924.049,00 |
| 04.06.2025 | 398,39 | 417,45 | 398,21 | 416,52 | 4,52% | 4.761.766,00 |
| 03.06.2025 | 401,91 | 408,00 | 390,41 | 398,51 | -0,85% | 4.598.414,00 |
| 02.06.2025 | 392,31 | 402,25 | 381,60 | 401,91 | 2,27% | 6.185.303,00 |
| 30.05.2025 | 386,87 | 394,24 | 372,53 | 393,00 | 2,28% | 7.840.335,00 |
| 29.05.2025 | 400,10 | 402,90 | 381,43 | 384,23 | -1,55% | 5.129.375,00 |
| 28.05.2025 | 381,38 | 392,87 | 375,12 | 390,26 | 2,45% | 6.692.979,00 |
| 27.05.2025 | 362,00 | 384,36 | 355,16 | 380,91 | 7,51% | 7.654.685,00 |
| 23.05.2025 | 341,72 | 356,55 | 340,20 | 354,29 | 0,80% | 5.318.795,00 |
| 22.05.2025 | 360,52 | 367,47 | 350,82 | 351,47 | -1,92% | 5.298.617,00 |
| 21.05.2025 | 359,68 | 374,57 | 358,00 | 358,35 | -1,30% | 7.545.414,00 |
| 20.05.2025 | 371,45 | 371,45 | 360,86 | 363,05 | -2,04% | 5.507.424,00 |
| 19.05.2025 | 355,27 | 375,84 | 354,01 | 370,63 | 2,29% | 6.204.117,00 |