479,180$
3,13%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 473,00 | 487,64 | 461,89 | 478,66 | 3,02% | 169.907,00 |
| 15.04.2026 | 438,95 | 465,91 | 433,67 | 464,63 | 7,18% | 4.852.492,00 |
| 14.04.2026 | 428,55 | 436,04 | 424,94 | 433,51 | 3,85% | 3.204.076,00 |
| 13.04.2026 | 395,66 | 422,47 | 394,30 | 417,45 | 6,66% | 5.469.249,00 |
| 10.04.2026 | 376,00 | 391,94 | 364,64 | 391,38 | 3,23% | 4.848.160,00 |
| 09.04.2026 | 394,14 | 397,99 | 369,19 | 379,14 | -3,08% | 6.540.492,00 |
| 08.04.2026 | 440,50 | 449,48 | 383,40 | 391,20 | -4,69% | 5.879.553,00 |
| 07.04.2026 | 407,37 | 415,60 | 398,35 | 410,44 | -0,54% | 2.933.282,00 |
| 06.04.2026 | 391,01 | 414,29 | 391,01 | 412,68 | 6,81% | 4.242.953,00 |
| 02.04.2026 | 376,74 | 393,91 | 366,75 | 386,37 | -0,38% | 3.204.114,00 |
| 01.04.2026 | 402,01 | 403,99 | 385,01 | 387,84 | -2,55% | 3.175.217,00 |
| 31.03.2026 | 379,50 | 399,38 | 373,00 | 398,00 | 6,97% | 4.661.315,00 |
| 30.03.2026 | 380,71 | 386,50 | 366,64 | 372,08 | -2,39% | 4.867.662,00 |
| 27.03.2026 | 392,60 | 399,00 | 380,38 | 381,20 | -2,56% | 4.126.686,00 |
| 26.03.2026 | 412,35 | 413,34 | 388,60 | 391,21 | -10,41% | 6.231.030,00 |
| 25.03.2026 | 442,44 | 444,88 | 429,38 | 436,69 | 0,18% | 2.943.484,00 |
| 24.03.2026 | 455,60 | 458,10 | 427,70 | 435,91 | -5,02% | 4.052.188,00 |
| 23.03.2026 | 445,93 | 473,00 | 445,77 | 458,95 | 3,74% | 4.527.899,00 |
| 20.03.2026 | 432,50 | 443,20 | 422,01 | 442,39 | 0,56% | 4.770.434,00 |
| 19.03.2026 | 428,33 | 441,17 | 416,00 | 439,92 | -0,60% | 4.760.146,00 |
| 18.03.2026 | 453,61 | 471,72 | 442,20 | 442,57 | -3,60% | 3.514.858,00 |
| 17.03.2026 | 450,32 | 469,09 | 447,73 | 459,09 | 1,28% | 4.331.461,00 |
| 16.03.2026 | 460,84 | 465,99 | 446,88 | 453,30 | -1,17% | 3.998.181,00 |
| 13.03.2026 | 450,80 | 465,00 | 446,66 | 458,67 | 2,08% | 3.791.396,00 |
| 12.03.2026 | 462,48 | 468,50 | 448,60 | 449,33 | -2,63% | 5.004.673,00 |
| 11.03.2026 | 482,96 | 483,99 | 456,95 | 461,45 | -3,34% | 5.712.910,00 |
| 10.03.2026 | 512,65 | 517,00 | 473,00 | 477,39 | -7,70% | 6.658.438,00 |
| 09.03.2026 | 498,35 | 520,36 | 494,00 | 517,23 | 3,01% | 5.060.390,00 |
| 06.03.2026 | 507,03 | 509,50 | 491,20 | 502,14 | -1,26% | 5.161.287,00 |
| 05.03.2026 | 486,24 | 511,77 | 484,75 | 508,56 | 5,33% | 7.590.990,00 |
| 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 |
| 02.01.2026 | 683,37 | 683,50 | 610,58 | 618,32 | -8,24% | 5.611.203,00 |
| 31.12.2025 | 693,71 | 698,79 | 672,28 | 673,82 | -2,87% | 1.930.019,00 |
| 30.12.2025 | 697,89 | 699,73 | 683,62 | 693,71 | -0,73% | 2.249.106,00 |
| 29.12.2025 | 705,03 | 705,39 | 682,00 | 698,82 | -2,16% | 3.222.396,00 |
| 26.12.2025 | 727,71 | 732,00 | 708,20 | 714,23 | -1,82% | 1.766.931,00 |
| 24.12.2025 | 727,85 | 734,77 | 721,55 | 727,50 | -0,13% | 947.372,00 |
| 23.12.2025 | 727,38 | 737,00 | 710,25 | 728,45 | -0,70% | 2.229.387,00 |
| 22.12.2025 | 731,97 | 738,01 | 722,03 | 733,60 | 1,70% | 3.192.627,00 |
| 19.12.2025 | 702,00 | 732,00 | 700,00 | 721,37 | 3,89% | 7.834.000,00 |
| 18.12.2025 | 675,00 | 704,13 | 674,00 | 694,37 | 5,67% | 3.596.882,00 |
| 17.12.2025 | 684,59 | 688,99 | 656,87 | 657,13 | -2,98% | 2.997.194,00 |
| 16.12.2025 | 668,50 | 682,94 | 654,00 | 677,30 | 0,32% | 3.233.165,00 |
| 15.12.2025 | 682,57 | 691,90 | 661,56 | 675,16 | 0,67% | 3.776.116,00 |
| 12.12.2025 | 714,28 | 716,30 | 668,74 | 670,67 | -6,46% | 4.171.369,00 |
| 11.12.2025 | 697,00 | 723,49 | 696,00 | 716,98 | 1,95% | 3.575.240,00 |
| 10.12.2025 | 717,16 | 721,42 | 698,51 | 703,28 | -2,94% | 3.577.796,00 |
| 09.12.2025 | 689,59 | 726,83 | 684,00 | 724,62 | 5,05% | 3.938.639,00 |
| 08.12.2025 | 697,67 | 706,69 | 683,53 | 689,76 | -0,32% | 3.008.363,00 |
| 05.12.2025 | 687,45 | 702,30 | 678,69 | 691,94 | 1,19% | 3.520.410,00 |
| 04.12.2025 | 671,28 | 698,47 | 668,48 | 683,78 | 3,26% | 4.971.956,00 |
| 03.12.2025 | 654,87 | 667,09 | 645,00 | 662,21 | 1,41% | 3.000.655,00 |
| 02.12.2025 | 632,53 | 679,70 | 631,19 | 653,00 | 4,72% | 5.199.995,00 |
| 01.12.2025 | 588,13 | 624,73 | 576,00 | 623,59 | 4,02% | 4.544.294,00 |
| 28.11.2025 | 589,79 | 599,59 | 583,40 | 599,48 | 2,24% | 1.825.454,00 |
| 26.11.2025 | 565,76 | 590,54 | 563,50 | 586,37 | 5,46% | 3.435.945,00 |
| 25.11.2025 | 555,12 | 557,77 | 535,85 | 556,03 | -0,67% | 2.757.663,00 |
| 24.11.2025 | 525,47 | 564,80 | 523,00 | 559,80 | 7,60% | 5.008.896,00 |
| 21.11.2025 | 521,65 | 529,98 | 489,30 | 520,26 | -0,11% | 6.031.825,00 |
| 20.11.2025 | 554,25 | 562,56 | 519,20 | 520,82 | -1,74% | 4.432.570,00 |