311,410$
-0,19%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 319,38 | 322,73 | 309,85 | 312,01 | -2,67% | 3.915.909,00 |
| 04.09.2026 | 310,46 | 323,80 | 310,45 | 320,56 | 2,23% | 3.807.740,00 |
| 03.09.2026 | 322,90 | 331,81 | 309,41 | 313,58 | -1,71% | 4.380.339,00 |
| 02.09.2026 | 309,74 | 320,83 | 305,67 | 319,05 | 2,34% | 3.882.229,00 |
| 01.09.2026 | 305,50 | 318,79 | 305,28 | 311,74 | -0,10% | 3.877.827,00 |
| 31.08.2026 | 315,25 | 317,89 | 306,25 | 312,06 | -1,79% | 5.018.847,00 |
| 28.08.2026 | 316,25 | 335,45 | 315,92 | 317,76 | 1,64% | 6.631.133,00 |
| 27.08.2026 | 312,00 | 315,88 | 306,50 | 312,63 | 1,47% | 3.997.230,00 |
| 26.08.2026 | 309,27 | 316,80 | 306,88 | 308,11 | -0,78% | 3.532.472,00 |
| 25.08.2026 | 299,86 | 310,88 | 299,86 | 310,54 | 4,00% | 3.973.329,00 |
| 24.08.2026 | 304,50 | 307,00 | 297,50 | 298,59 | -2,35% | 4.522.928,00 |
| 21.08.2026 | 304,05 | 307,39 | 298,00 | 305,77 | -0,97% | 5.485.692,00 |
| 20.08.2026 | 311,38 | 319,42 | 307,66 | 308,77 | -0,65% | 4.335.524,00 |
| 19.08.2026 | 306,50 | 315,33 | 304,20 | 310,79 | 1,15% | 4.383.657,00 |
| 18.08.2026 | 308,82 | 314,75 | 307,05 | 307,26 | -1,51% | 5.148.647,00 |
| 17.08.2026 | 318,37 | 326,20 | 307,70 | 311,98 | -1,10% | 5.623.300,00 |
| 14.08.2026 | 313,22 | 324,37 | 313,00 | 315,44 | 0,89% | 5.277.770,00 |
| 13.08.2026 | 305,98 | 317,60 | 305,78 | 312,67 | 2,93% | 7.482.858,00 |
| 12.08.2026 | 319,25 | 319,65 | 303,17 | 303,76 | -4,68% | 9.095.737,00 |
| 11.08.2026 | 329,60 | 329,94 | 318,12 | 318,68 | -5,99% | 7.920.803,00 |
| 10.08.2026 | 347,00 | 350,28 | 338,71 | 339,00 | -2,25% | 6.222.627,00 |
| 07.08.2026 | 337,54 | 350,93 | 336,67 | 346,80 | 3,32% | 7.736.957,00 |
| 06.08.2026 | 338,45 | 352,00 | 332,19 | 335,67 | -19,66% | 15.251.930,00 |
| 05.08.2026 | 432,51 | 437,79 | 416,09 | 417,80 | -0,45% | 8.720.103,00 |
| 04.08.2026 | 418,33 | 426,90 | 405,33 | 419,70 | 3,33% | 7.072.966,00 |
| 03.08.2026 | 410,70 | 414,28 | 399,05 | 406,16 | 2,59% | 4.532.175,00 |
| 31.07.2026 | 397,90 | 398,16 | 377,71 | 395,90 | -1,97% | 15.452.191,00 |
| 30.07.2026 | 393,02 | 406,38 | 390,05 | 403,87 | 1,10% | 7.526.920,00 |
| 29.07.2026 | 413,54 | 420,85 | 397,15 | 399,46 | -4,49% | 5.589.545,00 |
| 28.07.2026 | 414,48 | 420,95 | 395,15 | 418,22 | 1,33% | 5.562.137,00 |
| 27.07.2026 | 404,75 | 417,58 | 401,45 | 412,73 | 5,29% | 5.142.638,00 |
| 24.07.2026 | 397,10 | 400,90 | 386,97 | 391,98 | -1,72% | 4.855.103,00 |
| 23.07.2026 | 414,39 | 414,89 | 396,50 | 398,86 | -3,30% | 5.354.231,00 |
| 22.07.2026 | 424,55 | 424,64 | 407,07 | 412,48 | -3,78% | 7.768.873,00 |
| 21.07.2026 | 419,09 | 434,60 | 418,00 | 428,69 | 0,96% | 4.852.467,00 |
| 20.07.2026 | 429,74 | 437,93 | 422,55 | 424,60 | 0,01% | 5.064.436,00 |
| 17.07.2026 | 421,43 | 431,39 | 413,63 | 424,54 | -2,29% | 5.627.900,00 |
| 16.07.2026 | 452,30 | 453,83 | 432,40 | 434,48 | -4,03% | 5.153.539,00 |
| 15.07.2026 | 448,90 | 462,69 | 444,16 | 452,73 | 0,84% | 4.626.200,00 |
| 14.07.2026 | 433,50 | 459,57 | 431,10 | 448,98 | 1,38% | 6.638.810,00 |
| 13.07.2026 | 497,00 | 500,43 | 433,71 | 442,85 | -12,65% | 10.322.372,00 |
| 10.07.2026 | 526,60 | 534,03 | 504,19 | 506,98 | -2,58% | 3.493.315,00 |
| 09.07.2026 | 504,95 | 529,88 | 500,50 | 520,43 | -0,34% | 4.687.215,00 |
| 08.07.2026 | 524,70 | 527,20 | 507,00 | 522,18 | -1,10% | 4.823.709,00 |
| 07.07.2026 | 540,78 | 548,44 | 518,10 | 527,98 | -2,91% | 4.946.610,00 |
| 06.07.2026 | 514,85 | 545,35 | 513,40 | 543,79 | 3,17% | 5.788.543,00 |
| 02.07.2026 | 550,23 | 576,46 | 524,82 | 527,06 | -6,65% | 6.002.571,00 |
| 01.07.2026 | 532,94 | 574,75 | 521,93 | 564,61 | 9,58% | 5.920.087,00 |
| 30.06.2026 | 494,42 | 519,46 | 492,84 | 515,23 | 3,30% | 5.584.198,00 |
| 29.06.2026 | 490,34 | 506,49 | 483,00 | 498,76 | 4,54% | 5.285.854,00 |
| 26.06.2026 | 446,29 | 483,32 | 440,40 | 477,08 | 6,99% | 3.426.532,00 |
| 25.06.2026 | 450,97 | 451,81 | 418,46 | 445,93 | -4,09% | 4.123.917,00 |
| 24.06.2026 | 459,20 | 474,51 | 456,83 | 464,96 | -0,44% | 5.384.595,00 |
| 23.06.2026 | 462,96 | 474,23 | 458,16 | 467,02 | -0,50% | 5.076.114,00 |
| 22.06.2026 | 457,34 | 482,08 | 447,35 | 469,39 | -0,07% | 8.347.328,00 |
| 18.06.2026 | 481,31 | 483,90 | 460,20 | 469,71 | -2,04% | 9.549.103,00 |
| 17.06.2026 | 514,05 | 518,65 | 478,60 | 479,49 | -6,93% | 5.385.719,00 |
| 16.06.2026 | 522,50 | 523,75 | 494,69 | 515,20 | -1,09% | 6.727.267,00 |
| 15.06.2026 | 509,50 | 530,55 | 507,01 | 520,86 | 4,85% | 7.495.781,00 |
| 12.06.2026 | 479,02 | 499,80 | 472,05 | 496,77 | 3,80% | 4.338.272,00 |
| 11.06.2026 | 486,17 | 495,00 | 472,00 | 478,57 | -2,92% | 5.909.699,00 |
| 10.06.2026 | 505,99 | 517,12 | 492,63 | 492,98 | -5,35% | 4.824.151,00 |
| 09.06.2026 | 558,16 | 567,66 | 502,81 | 520,84 | -7,60% | 4.438.013,00 |
| 08.06.2026 | 558,59 | 573,70 | 557,42 | 563,69 | 1,16% | 3.879.415,00 |
| 05.06.2026 | 577,91 | 595,00 | 548,78 | 557,20 | -0,30% | 5.547.042,00 |
| 04.06.2026 | 572,40 | 587,00 | 554,23 | 558,87 | -2,10% | 4.948.092,00 |
| 03.06.2026 | 594,80 | 599,64 | 565,04 | 570,83 | -5,75% | 3.382.186,00 |
| 02.06.2026 | 613,86 | 617,00 | 591,00 | 605,63 | -1,31% | 2.641.304,00 |
| 01.06.2026 | 615,20 | 622,00 | 584,86 | 613,70 | 0,10% | 4.279.386,00 |
| 29.05.2026 | 601,47 | 616,67 | 580,52 | 613,09 | 2,20% | 6.252.209,00 |
| 28.05.2026 | 562,16 | 606,39 | 560,49 | 599,89 | 5,65% | 5.809.674,00 |
| 27.05.2026 | 520,91 | 581,00 | 514,12 | 567,83 | 10,42% | 8.236.869,00 |
| 26.05.2026 | 516,07 | 538,82 | 497,00 | 514,24 | 6,76% | 6.704.240,00 |
| 22.05.2026 | 485,00 | 494,44 | 475,79 | 481,68 | -0,87% | 3.830.317,00 |
| 21.05.2026 | 480,00 | 498,26 | 473,08 | 485,89 | 0,75% | 3.203.677,00 |
| 20.05.2026 | 474,41 | 483,25 | 461,00 | 482,28 | 1,13% | 2.910.363,00 |
| 19.05.2026 | 501,54 | 503,78 | 473,18 | 476,90 | -3,14% | 3.302.302,00 |
| 18.05.2026 | 496,49 | 515,39 | 484,79 | 492,38 | -1,72% | 4.462.527,00 |
| 15.05.2026 | 479,99 | 504,98 | 476,50 | 501,00 | 3,26% | 5.352.669,00 |
| 14.05.2026 | 452,56 | 487,77 | 450,32 | 485,16 | 6,97% | 5.924.043,00 |
| 13.05.2026 | 487,39 | 487,39 | 450,30 | 453,53 | -7,57% | 5.569.976,00 |
| 12.05.2026 | 480,38 | 492,73 | 477,43 | 490,69 | 2,56% | 4.560.779,00 |
| 11.05.2026 | 456,07 | 479,28 | 447,08 | 478,42 | 2,11% | 4.535.644,00 |
| 08.05.2026 | 494,07 | 495,00 | 447,48 | 468,55 | -6,08% | 7.766.914,00 |
| 07.05.2026 | 454,88 | 512,69 | 443,00 | 498,87 | 6,41% | 12.523.625,00 |
| 06.05.2026 | 479,00 | 479,31 | 452,52 | 468,83 | -1,94% | 7.943.732,00 |
| 05.05.2026 | 480,17 | 483,29 | 469,62 | 478,11 | 0,65% | 3.259.932,00 |
| 04.05.2026 | 468,48 | 483,55 | 462,00 | 475,00 | 3,26% | 3.804.258,00 |
| 01.05.2026 | 459,05 | 469,73 | 450,48 | 460,00 | 3,06% | 2.484.205,00 |
| 30.04.2026 | 445,16 | 449,30 | 433,59 | 446,35 | 0,66% | 2.247.755,00 |
| 29.04.2026 | 448,22 | 448,72 | 430,25 | 443,43 | -1,25% | 2.337.593,00 |
| 28.04.2026 | 456,02 | 463,00 | 441,50 | 449,03 | -2,45% | 2.785.561,00 |
| 27.04.2026 | 443,14 | 461,70 | 442,00 | 460,29 | 2,68% | 3.522.887,00 |
| 24.04.2026 | 455,00 | 457,47 | 431,42 | 448,29 | -1,29% | 4.365.575,00 |
| 23.04.2026 | 470,71 | 471,19 | 442,39 | 454,17 | -6,11% | 3.531.347,00 |
| 22.04.2026 | 481,75 | 484,49 | 468,50 | 483,71 | 2,23% | 3.430.394,00 |
| 21.04.2026 | 489,50 | 491,99 | 470,50 | 473,18 | -3,62% | 3.854.013,00 |
| 20.04.2026 | 470,51 | 491,40 | 465,55 | 490,96 | 2,88% | 3.795.781,00 |
| 17.04.2026 | 478,50 | 486,46 | 472,24 | 477,20 | 2,38% | 4.014.881,00 |
| 16.04.2026 | 484,00 | 487,59 | 461,56 | 466,09 | 0,31% | 4.517.399,00 |