486,320$
-3,15%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 507,03 | 509,50 | 491,20 | 502,14 | -1,26% | 71.982,00 |
| 05.03.2026 | 486,24 | 511,77 | 484,75 | 508,56 | 5,33% | 71.982,00 |
| 04.03.2026 | 445,00 | 485,16 | 443,30 | 482,81 | 10,01% | 8.299.926,00 |
| 03.03.2026 | 414,01 | 444,16 | 406,10 | 438,89 | 1,36% | 5.180.150,00 |
| 02.03.2026 | 418,69 | 436,59 | 410,55 | 432,98 | -0,41% | 4.086.145,00 |
| 27.02.2026 | 431,79 | 447,53 | 426,50 | 434,77 | -2,28% | 4.847.123,00 |
| 26.02.2026 | 420,69 | 445,90 | 417,56 | 444,93 | 5,53% | 5.832.507,00 |
| 25.02.2026 | 393,81 | 427,18 | 391,72 | 421,63 | 7,22% | 5.546.459,00 |
| 24.02.2026 | 381,42 | 398,11 | 366,67 | 393,22 | 3,31% | 4.884.068,00 |
| 23.02.2026 | 401,63 | 404,00 | 375,70 | 380,62 | -9,09% | 7.173.380,00 |
| 20.02.2026 | 415,00 | 435,00 | 414,59 | 418,68 | 1,62% | 8.669.817,00 |
| 19.02.2026 | 399,02 | 415,44 | 396,00 | 412,00 | 1,88% | 6.165.556,00 |
| 18.02.2026 | 380,00 | 407,18 | 372,50 | 404,39 | 7,44% | 5.754.218,00 |
| 17.02.2026 | 384,00 | 388,11 | 368,18 | 376,38 | -3,63% | 5.212.097,00 |
| 13.02.2026 | 365,00 | 391,85 | 359,00 | 390,55 | 6,44% | 9.094.355,00 |
| 12.02.2026 | 404,00 | 404,88 | 365,01 | 366,91 | -19,68% | 18.794.889,00 |
| 11.02.2026 | 459,00 | 471,97 | 438,18 | 456,81 | -3,41% | 10.648.629,00 |
| 10.02.2026 | 473,16 | 482,00 | 461,70 | 472,92 | 2,72% | 6.146.096,00 |
| 09.02.2026 | 421,34 | 471,73 | 419,52 | 460,38 | 13,19% | 10.320.504,00 |
| 06.02.2026 | 399,32 | 410,21 | 380,30 | 406,72 | 8,39% | 6.463.797,00 |
| 05.02.2026 | 387,05 | 388,60 | 360,12 | 375,23 | -3,13% | 8.725.455,00 |
| 04.02.2026 | 402,00 | 410,25 | 382,40 | 387,34 | -16,12% | 15.434.605,00 |
| 03.02.2026 | 483,00 | 484,99 | 448,57 | 461,79 | -4,39% | 7.127.670,00 |
| 02.02.2026 | 502,55 | 509,00 | 476,00 | 483,00 | 2,09% | 6.043.656,00 |
| 30.01.2026 | 559,79 | 563,47 | 463,08 | 473,11 | -16,89% | 12.170.466,00 |
| 29.01.2026 | 550,10 | 569,92 | 542,00 | 569,24 | 4,96% | 5.289.402,00 |
| 28.01.2026 | 546,79 | 557,97 | 537,68 | 542,36 | -0,22% | 4.767.661,00 |
| 27.01.2026 | 546,82 | 556,43 | 536,30 | 543,56 | 1,52% | 4.658.230,00 |
| 26.01.2026 | 531,97 | 558,37 | 529,03 | 535,44 | 2,10% | 5.656.974,00 |
| 23.01.2026 | 521,50 | 535,70 | 509,04 | 524,41 | 0,47% | 4.835.106,00 |
| 22.01.2026 | 538,93 | 539,86 | 514,35 | 521,94 | -1,99% | 5.650.560,00 |
| 21.01.2026 | 555,01 | 560,00 | 530,15 | 532,56 | -5,83% | 6.676.768,00 |
| 20.01.2026 | 540,96 | 578,76 | 532,21 | 565,52 | -0,57% | 9.763.645,00 |
| 16.01.2026 | 615,27 | 615,27 | 559,82 | 568,76 | -6,30% | 8.576.847,00 |
| 15.01.2026 | 626,41 | 629,80 | 600,20 | 606,99 | -1,74% | 4.156.377,00 |
| 14.01.2026 | 673,00 | 675,00 | 596,76 | 617,76 | -7,61% | 8.443.401,00 |
| 13.01.2026 | 655,11 | 679,69 | 642,80 | 668,63 | 1,52% | 3.778.645,00 |
| 12.01.2026 | 638,63 | 663,88 | 624,79 | 658,65 | 1,69% | 4.375.351,00 |
| 09.01.2026 | 616,22 | 649,77 | 612,29 | 647,72 | 5,06% | 3.553.741,00 |
| 08.01.2026 | 621,86 | 628,50 | 605,15 | 616,53 | -2,59% | 3.029.329,00 |
| 07.01.2026 | 618,00 | 643,58 | 611,00 | 632,92 | 2,54% | 2.934.676,00 |
| 06.01.2026 | 629,94 | 632,04 | 595,51 | 617,24 | -2,48% | 4.584.362,00 |
| 05.01.2026 | 617,70 | 642,28 | 603,77 | 632,91 | 2,36% | 3.846.910,00 |