291,975€
-3,58%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 301,90 | 311,65 | 292,00 | 292,23 | -3,50% | 416,00 |
| 08.05.2025 | 315,75 | 316,17 | 298,83 | 302,83 | 12,52% | 886,00 |
| 07.05.2025 | 266,38 | 276,27 | 257,88 | 269,13 | 0,35% | 438,00 |
| 06.05.2025 | 264,92 | 270,13 | 256,55 | 268,17 | 0,58% | 42,00 |
| 05.05.2025 | 271,95 | 271,95 | 260,35 | 266,63 | -1,75% | 333,00 |
| 02.05.2025 | 245,70 | 273,42 | 244,93 | 271,38 | 14,22% | 218,00 |
| 30.04.2025 | 252,05 | 252,05 | 210,18 | 237,60 | -6,54% | 540,00 |
| 29.04.2025 | 250,20 | 255,40 | 247,00 | 254,23 | 1,77% | 53,00 |
| 28.04.2025 | 242,73 | 251,70 | 240,52 | 249,80 | 2,46% | 302,00 |
| 25.04.2025 | 240,98 | 247,33 | 235,52 | 243,80 | 3,69% | 318,00 |
| 24.04.2025 | 224,58 | 242,58 | 215,85 | 235,13 | 5,57% | 432,00 |
| 23.04.2025 | 208,10 | 234,85 | 208,10 | 222,73 | 7,09% | 209,00 |
| 22.04.2025 | 209,75 | 212,45 | 197,78 | 207,98 | -0,60% | 50,00 |
| 17.04.2025 | 202,25 | 211,15 | 198,88 | 209,23 | 3,56% | 86,00 |
| 16.04.2025 | 217,50 | 217,50 | 197,14 | 202,02 | -7,17% | 249,00 |
| 15.04.2025 | 207,43 | 219,77 | 203,95 | 217,63 | 4,59% | 36,00 |
| 14.04.2025 | 223,50 | 231,58 | 206,98 | 208,08 | -5,57% | 509,00 |
| 11.04.2025 | 232,77 | 239,25 | 210,45 | 220,35 | -6,48% | 348,00 |
| 10.04.2025 | 249,13 | 258,50 | 223,83 | 235,63 | -5,51% | 518,00 |
| 09.04.2025 | 214,35 | 256,48 | 197,78 | 249,38 | 16,54% | 1.699,00 |
| 08.04.2025 | 220,48 | 238,80 | 207,50 | 213,98 | 0,43% | 613,00 |
| 07.04.2025 | 196,73 | 229,00 | 175,62 | 213,05 | 6,30% | 1.158,00 |
| 04.04.2025 | 235,27 | 238,48 | 190,81 | 200,43 | -15,57% | 1.070,00 |
| 03.04.2025 | 250,85 | 250,85 | 223,55 | 237,38 | -11,44% | 570,00 |
| 02.04.2025 | 261,17 | 275,73 | 250,95 | 268,05 | 2,46% | 184,00 |
| 01.04.2025 | 244,27 | 263,95 | 238,08 | 261,63 | 6,84% | 488,00 |
| 31.03.2025 | 248,10 | 249,40 | 226,08 | 244,88 | -2,60% | 295,00 |
| 28.03.2025 | 248,25 | 267,85 | 245,65 | 251,40 | 1,71% | 401,00 |
| 27.03.2025 | 303,58 | 303,60 | 234,27 | 247,18 | -18,97% | 915,00 |
| 26.03.2025 | 319,42 | 322,52 | 299,65 | 305,05 | -4,88% | 384,00 |
| 25.03.2025 | 314,23 | 325,90 | 307,05 | 320,70 | 1,76% | 551,00 |
| 24.03.2025 | 301,13 | 316,67 | 291,48 | 315,15 | 7,88% | 335,00 |
| 21.03.2025 | 280,50 | 292,92 | 273,73 | 292,13 | 2,94% | 121,00 |
| 20.03.2025 | 272,38 | 290,73 | 266,00 | 283,77 | 4,19% | 292,00 |
| 19.03.2025 | 256,33 | 275,05 | 254,68 | 272,38 | 7,18% | 487,00 |
| 18.03.2025 | 283,17 | 286,45 | 253,18 | 254,13 | -10,10% | 137,00 |
| 17.03.2025 | 271,50 | 287,90 | 266,77 | 282,67 | 4,96% | 422,00 |
| 14.03.2025 | 255,80 | 273,75 | 250,90 | 269,33 | 7,04% | 188,00 |
| 13.03.2025 | 250,73 | 254,20 | 240,85 | 251,60 | 0,42% | 131,00 |
| 12.03.2025 | 236,68 | 266,65 | 236,68 | 250,55 | 6,14% | 556,00 |
| 11.03.2025 | 216,75 | 239,20 | 213,30 | 236,05 | 7,92% | 611,00 |
| 10.03.2025 | 237,15 | 237,15 | 216,68 | 218,73 | -12,17% | 314,00 |
| 07.03.2025 | 242,45 | 254,20 | 228,52 | 249,02 | 3,66% | 276,00 |
| 06.03.2025 | 292,58 | 294,05 | 239,70 | 240,23 | -18,46% | 314,00 |
| 05.03.2025 | 312,88 | 317,90 | 289,00 | 294,63 | -4,69% | 90,00 |
| 04.03.2025 | 325,65 | 325,65 | 293,35 | 309,13 | -4,03% | 208,00 |
| 03.03.2025 | 325,77 | 342,80 | 317,40 | 322,10 | 2,55% | 315,00 |
| 28.02.2025 | 310,00 | 318,23 | 294,35 | 314,10 | 1,91% | 113,00 |
| 27.02.2025 | 318,45 | 334,75 | 297,60 | 308,20 | -2,25% | 219,00 |
| 26.02.2025 | 360,85 | 375,33 | 276,85 | 315,30 | -12,26% | 647,00 |
| 25.02.2025 | 391,17 | 391,67 | 349,75 | 359,38 | -8,35% | 499,00 |
| 24.02.2025 | 395,20 | 406,83 | 377,70 | 392,13 | -1,18% | 297,00 |
| 21.02.2025 | 425,38 | 439,30 | 394,35 | 396,83 | -7,31% | 230,00 |
| 20.02.2025 | 472,77 | 472,77 | 407,35 | 428,13 | -9,72% | 857,00 |
| 19.02.2025 | 473,85 | 486,17 | 461,75 | 474,20 | -0,05% | 206,00 |
| 18.02.2025 | 506,40 | 506,40 | 467,73 | 474,42 | -6,50% | 781,00 |
| 17.02.2025 | 487,00 | 507,40 | 487,00 | 507,40 | 4,26% | 155,00 |
| 14.02.2025 | 455,38 | 492,45 | 441,10 | 486,67 | 8,02% | 223,00 |
| 13.02.2025 | 442,92 | 504,90 | 431,50 | 450,55 | 23,19% | 769,00 |
| 12.02.2025 | 363,05 | 374,55 | 358,55 | 365,73 | 0,95% | 200,00 |
| 11.02.2025 | 374,55 | 375,58 | 354,83 | 362,30 | -2,91% | 154,00 |
| 10.02.2025 | 363,77 | 384,08 | 362,38 | 373,15 | 2,73% | 84,00 |
| 07.02.2025 | 365,95 | 377,23 | 362,85 | 363,23 | -0,58% | 24,00 |
| 06.02.2025 | 354,92 | 367,48 | 353,02 | 365,35 | 3,18% | 18,00 |
| 05.02.2025 | 367,30 | 368,92 | 349,17 | 354,08 | -3,21% | 64,00 |
| 04.02.2025 | 360,67 | 376,42 | 356,75 | 365,80 | 2,93% | 417,00 |
| 03.02.2025 | 353,90 | 358,80 | 334,00 | 355,38 | -0,26% | 343,00 |
| 31.01.2025 | 352,77 | 365,08 | 351,98 | 356,30 | 1,34% | 84,00 |
| 30.01.2025 | 354,13 | 369,48 | 342,70 | 351,60 | -0,13% | 50,00 |
| 29.01.2025 | 347,25 | 355,38 | 339,30 | 352,08 | 1,66% | 35,00 |
| 28.01.2025 | 328,95 | 353,20 | 327,83 | 346,33 | 5,77% | 19,00 |
| 27.01.2025 | 346,80 | 347,98 | 315,00 | 327,42 | -5,49% | 483,00 |
| 24.01.2025 | 347,52 | 350,67 | 344,05 | 346,45 | -0,40% | 44,00 |
| 23.01.2025 | 347,23 | 352,60 | 339,38 | 347,85 | 0,17% | 81,00 |
| 22.01.2025 | 325,33 | 355,83 | 322,02 | 347,25 | 6,76% | 325,00 |
| 21.01.2025 | 334,85 | 340,20 | 324,08 | 325,27 | -2,80% | 96,00 |
| 20.01.2025 | 334,70 | 335,40 | 331,38 | 334,65 | 0,52% | 130,00 |
| 17.01.2025 | 322,25 | 337,75 | 322,25 | 332,92 | 3,11% | 48,00 |
| 16.01.2025 | 325,02 | 333,25 | 322,20 | 322,88 | -0,81% | 50,00 |
| 15.01.2025 | 312,83 | 331,65 | 312,15 | 325,52 | 4,48% | 55,00 |
| 14.01.2025 | 309,38 | 319,58 | 307,60 | 311,58 | 0,79% | 20,00 |
| 13.01.2025 | 309,60 | 311,13 | 300,88 | 309,13 | -0,55% | 84,00 |
| 10.01.2025 | 318,60 | 319,02 | 301,17 | 310,83 | -2,39% | 63,00 |
| 09.01.2025 | 318,75 | 322,50 | 316,95 | 318,42 | -0,08% | 30,00 |
| 08.01.2025 | 317,90 | 330,20 | 308,30 | 318,67 | -0,13% | 34,00 |
| 07.01.2025 | 342,15 | 342,15 | 302,42 | 319,10 | -6,67% | 66,00 |
| 06.01.2025 | 340,13 | 348,33 | 333,73 | 341,90 | 0,54% | 329,00 |
| 03.01.2025 | 332,60 | 342,10 | 328,00 | 340,05 | 2,15% | 65,00 |
| 02.01.2025 | 321,88 | 333,50 | 307,02 | 332,90 | 6,27% | 21,00 |
| 30.12.2024 | 321,98 | 321,98 | 313,08 | 313,25 | -1,56% | 16,00 |
| 27.12.2024 | 332,40 | 334,40 | 313,67 | 318,20 | -3,87% | 383,00 |
| 23.12.2024 | 326,50 | 341,90 | 319,42 | 331,00 | 1,39% | 146,00 |
| 20.12.2024 | 309,77 | 328,58 | 293,45 | 326,45 | 5,38% | 176,00 |
| 19.12.2024 | 302,42 | 317,90 | 299,70 | 309,77 | 2,42% | 126,00 |
| 18.12.2024 | 320,45 | 327,70 | 297,80 | 302,45 | -5,90% | 111,00 |
| 17.12.2024 | 325,63 | 329,13 | 305,60 | 321,42 | -1,27% | 179,00 |
| 16.12.2024 | 309,38 | 332,65 | 305,00 | 325,58 | 5,14% | 252,00 |
| 13.12.2024 | 309,80 | 321,60 | 306,25 | 309,65 | -0,23% | 37,00 |
| 12.12.2024 | 321,83 | 326,73 | 308,95 | 310,35 | -3,55% | 41,00 |
| 11.12.2024 | 303,88 | 323,17 | 299,42 | 321,77 | 5,88% | 290,00 |