409,000$
-1,24%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 369,26 | 373,73 | 358,00 | 362,34 | -1,16% | 4.740.227,00 |
| 15.05.2025 | 373,94 | 378,23 | 361,44 | 366,61 | -2,64% | 6.304.381,00 |
| 14.05.2025 | 373,49 | 379,58 | 368,45 | 376,54 | 1,74% | 6.302.907,00 |
| 13.05.2025 | 348,53 | 380,70 | 347,70 | 370,10 | 6,38% | 9.608.672,00 |
| 12.05.2025 | 350,56 | 358,60 | 343,37 | 347,90 | 5,89% | 7.768.136,00 |
| 09.05.2025 | 343,05 | 351,38 | 328,52 | 328,54 | -3,23% | 7.760.053,00 |
| 08.05.2025 | 344,00 | 357,64 | 335,13 | 339,51 | 11,88% | 14.307.540,00 |
| 07.05.2025 | 300,55 | 304,52 | 292,87 | 303,46 | -0,38% | 9.955.898,00 |
| 06.05.2025 | 294,64 | 307,27 | 290,96 | 304,62 | 0,92% | 4.463.962,00 |
| 05.05.2025 | 299,19 | 306,79 | 295,41 | 301,84 | -1,87% | 4.399.955,00 |
| 02.05.2025 | 291,99 | 309,34 | 286,85 | 307,58 | 10,05% | 6.997.990,00 |
| 01.05.2025 | 282,00 | 288,25 | 276,80 | 279,49 | 3,80% | 5.857.637,00 |
| 30.04.2025 | 247,91 | 273,81 | 246,00 | 269,26 | -6,79% | 9.187.727,00 |
| 29.04.2025 | 286,50 | 291,39 | 281,27 | 288,88 | 1,37% | 4.762.476,00 |
| 28.04.2025 | 278,64 | 286,83 | 273,50 | 284,98 | 2,94% | 6.278.845,00 |
| 25.04.2025 | 272,30 | 278,88 | 266,51 | 276,83 | 3,34% | 5.770.373,00 |
| 24.04.2025 | 253,73 | 275,92 | 252,00 | 267,88 | 6,15% | 6.715.514,00 |
| 23.04.2025 | 255,51 | 268,00 | 250,10 | 252,35 | 6,16% | 7.281.582,00 |
| 22.04.2025 | 232,00 | 243,56 | 227,05 | 237,71 | 4,20% | 6.167.687,00 |
| 21.04.2025 | 233,53 | 238,50 | 222,02 | 228,13 | -4,24% | 5.761.823,00 |
| 17.04.2025 | 231,39 | 239,95 | 226,10 | 238,22 | 3,66% | 5.285.999,00 |
| 16.04.2025 | 234,52 | 241,95 | 224,40 | 229,81 | -6,38% | 7.278.470,00 |
| 15.04.2025 | 235,60 | 248,18 | 230,52 | 245,47 | 3,98% | 6.754.022,00 |
| 14.04.2025 | 258,94 | 262,08 | 234,39 | 236,07 | -5,55% | 7.410.425,00 |
| 11.04.2025 | 258,30 | 263,00 | 239,00 | 249,95 | -5,22% | 8.966.853,00 |
| 10.04.2025 | 270,00 | 278,48 | 250,51 | 263,71 | -3,73% | 10.321.895,00 |
| 09.04.2025 | 234,31 | 280,99 | 218,29 | 273,93 | 16,33% | 12.993.512,00 |
| 08.04.2025 | 255,05 | 261,61 | 227,20 | 235,47 | 1,40% | 10.707.012,00 |
| 07.04.2025 | 203,78 | 253,61 | 200,50 | 232,22 | 5,86% | 13.543.015,00 |
| 04.04.2025 | 243,38 | 245,97 | 208,51 | 219,37 | -16,26% | 16.840.299,00 |
| 03.04.2025 | 264,52 | 268,00 | 249,08 | 261,98 | -9,78% | 8.919.098,00 |
| 02.04.2025 | 273,33 | 299,72 | 272,90 | 290,39 | 2,72% | 6.680.762,00 |
| 01.04.2025 | 264,22 | 284,80 | 257,00 | 282,70 | 6,69% | 7.304.218,00 |
| 31.03.2025 | 255,93 | 268,40 | 244,00 | 264,97 | -2,72% | 10.488.297,00 |
| 28.03.2025 | 286,81 | 286,91 | 264,07 | 272,38 | 4,08% | 15.471.758,00 |
| 27.03.2025 | 322,05 | 325,99 | 252,51 | 261,70 | -20,12% | 19.799.401,00 |
| 26.03.2025 | 340,50 | 343,20 | 322,10 | 327,62 | -5,39% | 8.191.978,00 |
| 25.03.2025 | 341,00 | 352,00 | 332,04 | 346,29 | 1,93% | 7.560.853,00 |
| 24.03.2025 | 328,09 | 342,38 | 323,50 | 339,72 | 8,18% | 9.095.847,00 |
| 21.03.2025 | 301,05 | 315,27 | 296,13 | 314,03 | 2,38% | 9.505.695,00 |
| 20.03.2025 | 293,82 | 315,41 | 292,41 | 306,74 | 3,27% | 8.350.444,00 |
| 19.03.2025 | 286,20 | 300,20 | 277,50 | 297,03 | 6,52% | 6.876.776,00 |
| 18.03.2025 | 299,50 | 302,00 | 275,72 | 278,84 | -9,12% | 8.608.593,00 |
| 17.03.2025 | 297,76 | 314,80 | 293,51 | 306,82 | 4,76% | 8.833.650,00 |
| 14.03.2025 | 284,18 | 298,01 | 282,39 | 292,89 | 7,68% | 10.061.754,00 |
| 13.03.2025 | 272,88 | 275,00 | 260,93 | 272,00 | -0,22% | 7.004.235,00 |
| 12.03.2025 | 285,00 | 292,43 | 261,01 | 272,59 | 5,82% | 12.716.954,00 |
| 11.03.2025 | 239,80 | 261,45 | 236,00 | 257,59 | 8,19% | 12.707.138,00 |
| 10.03.2025 | 246,53 | 255,60 | 234,56 | 238,08 | -11,98% | 16.634.456,00 |
| 07.03.2025 | 256,14 | 278,60 | 247,50 | 270,48 | 4,18% | 14.654.264,00 |
| 06.03.2025 | 305,76 | 306,50 | 258,51 | 259,63 | -18,36% | 16.179.508,00 |
| 05.03.2025 | 323,00 | 326,27 | 310,51 | 318,00 | -2,82% | 8.128.730,00 |
| 04.03.2025 | 324,00 | 341,00 | 307,57 | 327,23 | -3,00% | 9.225.440,00 |
| 03.03.2025 | 350,24 | 359,70 | 332,00 | 337,34 | 3,56% | 10.950.648,00 |
| 28.02.2025 | 313,00 | 331,56 | 306,10 | 325,74 | 1,64% | 9.099.588,00 |
| 27.02.2025 | 346,44 | 349,92 | 310,00 | 320,49 | -3,18% | 11.883.596,00 |
| 26.02.2025 | 328,47 | 343,17 | 288,92 | 331,00 | -12,22% | 31.816.760,00 |
| 25.02.2025 | 406,70 | 406,70 | 367,12 | 377,06 | -8,13% | 11.330.336,00 |
| 24.02.2025 | 411,86 | 426,49 | 395,01 | 410,45 | -1,17% | 8.103.462,00 |
| 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% | 11.209.250,00 |
| 19.02.2025 | 502,74 | 507,00 | 481,12 | 494,17 | -0,37% | 5.052.293,00 |
| 18.02.2025 | 514,10 | 519,79 | 487,99 | 496,00 | -2,77% | 7.329.991,00 |
| 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% | 19.398.871,00 |
| 12.02.2025 | 375,93 | 390,21 | 372,00 | 380,32 | 1,35% | 9.393.012,00 |
| 11.02.2025 | 381,60 | 383,34 | 366,96 | 375,25 | -2,38% | 4.253.919,00 |
| 10.02.2025 | 387,20 | 396,61 | 373,20 | 384,40 | 2,31% | 4.593.709,00 |
| 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% | 3.014.496,00 |
| 05.02.2025 | 377,37 | 378,65 | 363,01 | 368,27 | -3,15% | 3.981.084,00 |
| 04.02.2025 | 373,77 | 390,68 | 370,75 | 380,26 | 4,06% | 5.255.620,00 |
| 03.02.2025 | 353,51 | 369,48 | 349,22 | 365,44 | -1,12% | 3.549.633,00 |
| 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% | 4.018.496,00 |
| 29.01.2025 | 360,00 | 370,64 | 352,22 | 366,34 | 1,55% | 3.346.846,00 |
| 28.01.2025 | 347,63 | 368,38 | 342,08 | 360,75 | 5,17% | 4.522.270,00 |
| 27.01.2025 | 341,66 | 350,58 | 330,54 | 343,02 | -5,53% | 5.825.360,00 |
| 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% | 3.120.122,00 |
| 22.01.2025 | 345,00 | 371,77 | 343,18 | 361,72 | 6,89% | 4.582.078,00 |
| 21.01.2025 | 349,00 | 354,91 | 337,12 | 338,39 | -1,15% | 4.919.846,00 |
| 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% | 2.496.200,00 |
| 15.01.2025 | 335,00 | 342,36 | 329,41 | 335,03 | 4,34% | 3.825.445,00 |
| 14.01.2025 | 324,52 | 328,50 | 316,82 | 321,09 | 1,71% | 3.227.520,00 |