414,050$
-7,99%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 452,77 | 456,76 | 412,19 | 415,31 | -7,71% | 7.658.132,00 |
| 20.02.2025 | 488,91 | 494,54 | 427,13 | 450,01 | -8,94% | 11.170.977,00 |
| 19.02.2025 | 502,74 | 507,00 | 481,12 | 494,17 | -0,37% | 5.020.413,00 |
| 18.02.2025 | 514,10 | 519,79 | 487,99 | 496,00 | -2,77% | 7.299.009,00 |
| 14.02.2025 | 473,56 | 516,99 | 462,80 | 510,13 | 8,15% | 11.344.848,00 |
| 13.02.2025 | 499,34 | 525,15 | 449,00 | 471,67 | 24,02% | 19.341.648,00 |
| 12.02.2025 | 375,93 | 390,21 | 372,00 | 380,32 | 1,35% | 7.686.036,00 |
| 11.02.2025 | 381,60 | 383,34 | 366,96 | 375,25 | -2,38% | 4.239.315,00 |
| 10.02.2025 | 387,20 | 396,61 | 373,20 | 384,40 | 2,31% | 4.577.643,00 |
| 07.02.2025 | 385,88 | 393,63 | 374,58 | 375,72 | -1,29% | 3.119.686,00 |
| 06.02.2025 | 369,57 | 381,79 | 365,60 | 380,63 | 3,36% | 2.986.861,00 |
| 05.02.2025 | 377,37 | 378,65 | 363,01 | 368,27 | -3,15% | 3.784.399,00 |
| 04.02.2025 | 373,77 | 390,68 | 370,75 | 380,26 | 4,06% | 5.239.352,00 |
| 03.02.2025 | 353,51 | 369,48 | 349,22 | 365,44 | -1,12% | 3.498.006,00 |
| 31.01.2025 | 371,04 | 379,00 | 364,50 | 369,59 | 1,12% | 3.357.631,00 |
| 30.01.2025 | 377,99 | 385,66 | 357,01 | 365,51 | -0,23% | 3.730.212,00 |
| 29.01.2025 | 360,00 | 370,64 | 352,22 | 366,34 | 1,55% | 3.162.566,00 |
| 28.01.2025 | 347,63 | 368,38 | 342,08 | 360,75 | 5,17% | 4.516.423,00 |
| 27.01.2025 | 341,66 | 350,58 | 330,54 | 343,02 | -5,53% | 5.799.811,00 |
| 24.01.2025 | 364,30 | 368,85 | 360,60 | 363,10 | 0,16% | 2.833.355,00 |
| 23.01.2025 | 354,18 | 367,79 | 352,46 | 362,52 | 0,22% | 3.109.650,00 |
| 22.01.2025 | 345,00 | 371,77 | 343,18 | 361,72 | 6,89% | 4.540.504,00 |
| 21.01.2025 | 349,00 | 354,91 | 337,12 | 338,39 | -1,15% | 4.802.780,00 |
| 17.01.2025 | 341,82 | 347,39 | 336,77 | 342,34 | 3,11% | 4.175.716,00 |
| 16.01.2025 | 333,73 | 343,18 | 331,67 | 332,01 | -0,90% | 2.488.230,00 |
| 15.01.2025 | 335,00 | 342,36 | 329,41 | 335,03 | 4,34% | 3.813.802,00 |
| 14.01.2025 | 324,52 | 328,50 | 316,82 | 321,09 | 1,71% | 3.215.865,00 |
| 13.01.2025 | 310,00 | 317,73 | 307,07 | 315,68 | -0,88% | 3.794.779,00 |
| 10.01.2025 | 315,00 | 321,84 | 308,20 | 318,48 | -3,26% | 4.238.386,00 |
| 08.01.2025 | 332,61 | 340,58 | 317,36 | 329,20 | -0,24% | 3.924.196,00 |
| 07.01.2025 | 345,68 | 347,00 | 313,61 | 330,01 | -7,02% | 6.535.208,00 |
| 06.01.2025 | 358,88 | 362,45 | 346,04 | 354,93 | 1,22% | 3.865.659,00 |
| 03.01.2025 | 341,47 | 352,17 | 336,72 | 350,65 | 2,60% | 4.431.763,00 |
| 02.01.2025 | 331,06 | 342,41 | 316,25 | 341,78 | 5,54% | 4.863.440,00 |
| 31.12.2024 | 332,01 | 334,35 | 318,72 | 323,83 | -3,44% | 2.981.700,00 |
| 30.12.2024 | 328,73 | 341,24 | 325,21 | 335,38 | 0,06% | 2.265.720,00 |
| 27.12.2024 | 345,00 | 345,05 | 326,69 | 335,17 | -3,33% | 2.506.509,00 |
| 26.12.2024 | 341,35 | 350,24 | 336,35 | 346,73 | 1,43% | 1.737.433,00 |
| 24.12.2024 | 345,00 | 348,48 | 341,31 | 341,83 | -0,87% | 1.312.432,00 |
| 23.12.2024 | 347,61 | 350,20 | 331,54 | 344,82 | 1,12% | 2.459.283,00 |
| 20.12.2024 | 313,20 | 343,20 | 311,12 | 340,99 | 6,98% | 8.922.515,00 |
| 19.12.2024 | 315,40 | 331,00 | 312,71 | 318,74 | 1,93% | 5.477.547,00 |
| 18.12.2024 | 339,02 | 344,09 | 308,13 | 312,71 | -7,45% | 6.459.673,00 |
| 17.12.2024 | 340,59 | 342,47 | 320,47 | 337,89 | -1,76% | 6.556.359,00 |
| 16.12.2024 | 326,16 | 350,00 | 326,00 | 343,96 | 6,01% | 7.891.857,00 |
| 13.12.2024 | 326,00 | 337,63 | 321,00 | 324,47 | -0,53% | 4.704.074,00 |
| 12.12.2024 | 336,20 | 340,63 | 324,00 | 326,21 | -3,55% | 4.018.359,00 |
| 11.12.2024 | 327,60 | 339,17 | 313,93 | 338,21 | 5,34% | 6.941.477,00 |
| 10.12.2024 | 342,11 | 360,46 | 319,55 | 321,06 | -6,27% | 8.821.736,00 |
| 09.12.2024 | 370,00 | 379,90 | 332,35 | 342,54 | -14,68% | 16.102.984,00 |
| 06.12.2024 | 382,88 | 417,64 | 378,00 | 401,50 | 5,92% | 9.922.600,00 |
| 05.12.2024 | 373,70 | 397,47 | 370,35 | 379,07 | 1,44% | 6.358.449,00 |
| 04.12.2024 | 373,00 | 384,50 | 368,00 | 373,70 | 1,95% | 5.655.787,00 |
| 03.12.2024 | 338,00 | 372,57 | 338,00 | 366,55 | 7,62% | 7.297.837,00 |
| 02.12.2024 | 335,79 | 347,60 | 335,79 | 340,59 | 1,14% | 3.758.375,00 |
| 29.11.2024 | 332,50 | 343,75 | 331,81 | 336,75 | 2,49% | 2.715.151,00 |
| 27.11.2024 | 325,16 | 329,36 | 309,32 | 328,56 | -0,37% | 4.853.996,00 |
| 26.11.2024 | 324,46 | 334,74 | 320,37 | 329,77 | 3,19% | 4.385.548,00 |
| 25.11.2024 | 344,00 | 344,77 | 317,86 | 319,59 | -4,12% | 7.957.422,00 |
| 22.11.2024 | 309,00 | 335,39 | 303,50 | 333,31 | 4,79% | 6.876.405,00 |
| 21.11.2024 | 334,50 | 335,00 | 307,84 | 318,08 | -2,20% | 1.063.625,00 |
| 20.11.2024 | 327,66 | 342,51 | 319,52 | 325,22 | 1,25% | 7.081.620,00 |
| 19.11.2024 | 295,28 | 323,59 | 293,61 | 321,19 | 7,78% | 5.583.018,00 |
| 18.11.2024 | 293,10 | 302,40 | 287,24 | 298,00 | 2,37% | 4.977.920,00 |
| 15.11.2024 | 280,50 | 292,05 | 277,50 | 291,09 | 2,32% | 24.367.480,00 |
| 14.11.2024 | 284,57 | 302,55 | 283,04 | 284,49 | 0,19% | 6.737.808,00 |
| 13.11.2024 | 290,00 | 291,45 | 278,19 | 283,96 | -1,75% | 4.681.312,00 |
| 12.11.2024 | 281,00 | 291,32 | 277,32 | 289,03 | 0,89% | 6.214.764,00 |
| 11.11.2024 | 291,12 | 292,05 | 263,26 | 286,47 | -1,22% | 10.060.167,00 |
| 08.11.2024 | 249,09 | 292,86 | 243,25 | 290,01 | 17,64% | 15.031.876,00 |
| 07.11.2024 | 230,00 | 257,43 | 228,10 | 246,53 | 46,30% | 18.473.124,00 |
| 06.11.2024 | 175,23 | 176,99 | 166,97 | 168,51 | 2,02% | 4.627.360,00 |
| 05.11.2024 | 161,71 | 167,43 | 160,52 | 165,18 | 3,81% | 3.928.505,00 |
| 04.11.2024 | 161,78 | 162,45 | 158,33 | 159,11 | -2,70% | 4.017.195,00 |
| 01.11.2024 | 171,14 | 171,18 | 163,02 | 163,53 | -3,47% | 3.567.856,00 |
| 31.10.2024 | 170,00 | 171,31 | 164,76 | 169,40 | -1,31% | 2.521.927,00 |
| 30.10.2024 | 173,22 | 174,46 | 170,83 | 171,65 | -0,34% | 2.974.512,00 |
| 29.10.2024 | 167,98 | 172,55 | 166,57 | 172,24 | 3,64% | 2.837.699,00 |
| 28.10.2024 | 163,31 | 166,74 | 162,17 | 166,19 | 2,82% | 2.441.852,00 |
| 25.10.2024 | 161,46 | 164,15 | 159,91 | 161,63 | 1,65% | 2.193.317,00 |
| 24.10.2024 | 160,56 | 162,72 | 158,08 | 159,00 | -0,25% | 2.476.632,00 |
| 23.10.2024 | 160,16 | 165,38 | 157,88 | 159,40 | 0,28% | 4.024.091,00 |
| 22.10.2024 | 161,27 | 163,08 | 157,92 | 158,95 | 0,06% | 3.373.849,00 |
| 21.10.2024 | 148,27 | 159,81 | 148,01 | 158,85 | 9,39% | 5.747.776,00 |
| 18.10.2024 | 144,15 | 146,02 | 141,35 | 145,22 | 1,55% | 2.782.714,00 |
| 17.10.2024 | 146,31 | 146,74 | 142,72 | 143,00 | -1,28% | 2.528.528,00 |
| 16.10.2024 | 144,12 | 145,10 | 139,40 | 144,85 | 0,72% | 4.029.084,00 |
| 15.10.2024 | 144,63 | 146,77 | 143,31 | 143,81 | -1,03% | 4.586.154,00 |
| 14.10.2024 | 141,27 | 148,48 | 140,92 | 145,30 | -1,16% | 5.060.033,00 |
| 11.10.2024 | 144,84 | 147,60 | 144,66 | 147,00 | 1,48% | 4.037.692,00 |
| 10.10.2024 | 141,59 | 145,68 | 141,10 | 144,85 | 1,01% | 3.516.064,00 |
| 09.10.2024 | 142,96 | 144,49 | 140,15 | 143,40 | -0,03% | 4.035.122,00 |
| 08.10.2024 | 141,37 | 143,95 | 139,90 | 143,45 | 2,50% | 2.173.534,00 |
| 07.10.2024 | 138,85 | 142,27 | 137,20 | 139,95 | 0,21% | 3.766.713,00 |
| 04.10.2024 | 137,50 | 140,02 | 135,50 | 139,66 | 3,26% | 3.961.834,00 |
| 03.10.2024 | 130,88 | 135,25 | 130,54 | 135,25 | 2,96% | 2.818.562,00 |
| 02.10.2024 | 129,85 | 132,03 | 128,50 | 131,36 | 0,54% | 2.625.370,00 |
| 01.10.2024 | 130,79 | 131,67 | 128,01 | 130,66 | 0,08% | 2.378.336,00 |
| 30.09.2024 | 127,51 | 131,15 | 126,53 | 130,55 | 2,19% | 3.318.019,00 |
| 27.09.2024 | 128,95 | 128,95 | 126,66 | 127,75 | -0,31% | 2.327.078,00 |