515,800€
-1,30%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 517,95 | 519,80 | 515,60 | 516,25 | -1,22% | - |
| 09.10.2025 | 541,75 | 543,50 | 510,45 | 522,60 | -3,53% | 211,00 |
| 08.10.2025 | 543,55 | 562,55 | 530,75 | 541,75 | -0,58% | 211,00 |
| 07.10.2025 | 493,30 | 552,05 | 475,55 | 544,90 | 8,77% | 1.178,00 |
| 06.10.2025 | 581,20 | 588,30 | 467,25 | 500,98 | -13,97% | 492,00 |
| 03.10.2025 | 583,55 | 590,85 | 573,60 | 582,35 | -0,37% | 85,00 |
| 02.10.2025 | 601,30 | 608,15 | 576,35 | 584,50 | -2,88% | 299,00 |
| 01.10.2025 | 610,90 | 618,90 | 593,40 | 601,85 | -1,72% | 131,00 |
| 30.09.2025 | 608,70 | 613,15 | 595,85 | 612,40 | 0,96% | 648,00 |
| 29.09.2025 | 576,55 | 621,15 | 575,00 | 606,60 | 6,60% | 705,00 |
| 26.09.2025 | 545,25 | 571,55 | 545,10 | 569,05 | 3,79% | 159,00 |
| 25.09.2025 | 546,45 | 552,40 | 528,45 | 548,25 | 0,53% | 327,00 |
| 24.09.2025 | 553,50 | 564,00 | 542,40 | 545,35 | -0,86% | 88,00 |
| 23.09.2025 | 544,35 | 567,40 | 540,95 | 550,10 | 0,96% | 246,00 |
| 22.09.2025 | 556,05 | 557,85 | 542,00 | 544,85 | -1,61% | 542,00 |
| 19.09.2025 | 528,40 | 554,95 | 525,95 | 553,75 | 5,19% | 35,00 |
| 18.09.2025 | 514,70 | 536,90 | 514,70 | 526,45 | 2,63% | 448,00 |
| 17.09.2025 | 510,00 | 517,65 | 494,27 | 512,95 | 0,52% | 154,00 |
| 16.09.2025 | 504,80 | 510,30 | 497,92 | 510,30 | 1,66% | 50,00 |
| 15.09.2025 | 496,15 | 503,70 | 489,83 | 501,95 | 1,35% | 237,00 |
| 12.09.2025 | 487,15 | 501,90 | 483,63 | 495,25 | 1,05% | 400,00 |
| 11.09.2025 | 485,40 | 491,13 | 478,45 | 490,13 | 1,50% | 125,00 |
| 10.09.2025 | 478,48 | 492,08 | 477,95 | 482,90 | 1,87% | 231,00 |
| 09.09.2025 | 465,98 | 474,23 | 463,15 | 474,05 | 2,22% | 205,00 |
| 08.09.2025 | 444,50 | 471,88 | 444,50 | 463,77 | 10,82% | 1.037,00 |
| 05.09.2025 | 429,63 | 433,10 | 400,60 | 418,50 | -2,62% | 768,00 |
| 04.09.2025 | 418,45 | 438,05 | 418,13 | 429,75 | 2,80% | 185,00 |
| 03.09.2025 | 416,35 | 428,13 | 413,17 | 418,05 | 1,16% | 85,00 |
| 02.09.2025 | 409,70 | 413,70 | 389,58 | 413,25 | 0,85% | 206,00 |
| 01.09.2025 | 409,08 | 410,15 | 406,23 | 409,75 | 0,15% | 30,00 |
| 29.08.2025 | 414,25 | 416,23 | 403,80 | 409,13 | -1,29% | 213,00 |
| 28.08.2025 | 394,48 | 418,33 | 394,45 | 414,48 | 3,99% | 127,00 |
| 27.08.2025 | 405,00 | 409,13 | 394,85 | 398,58 | -1,14% | 241,00 |
| 26.08.2025 | 385,90 | 404,55 | 381,70 | 403,17 | 3,78% | 845,00 |
| 25.08.2025 | 378,33 | 391,33 | 371,02 | 388,48 | 3,06% | 43,00 |
| 22.08.2025 | 360,63 | 381,33 | 355,30 | 376,92 | 4,52% | 259,00 |
| 21.08.2025 | 355,67 | 371,67 | 349,38 | 360,63 | 1,95% | 823,00 |
| 20.08.2025 | 354,50 | 356,35 | 330,52 | 353,73 | -0,08% | 209,00 |
| 19.08.2025 | 374,95 | 375,52 | 349,58 | 354,00 | -5,84% | 188,00 |
| 18.08.2025 | 375,33 | 379,95 | 370,88 | 375,98 | 0,36% | 88,00 |
| 15.08.2025 | 372,80 | 379,65 | 360,45 | 374,63 | 0,47% | 257,00 |
| 14.08.2025 | 381,05 | 381,70 | 366,50 | 372,88 | -2,50% | 351,00 |
| 13.08.2025 | 400,02 | 402,92 | 375,05 | 382,45 | -4,48% | 632,00 |
| 12.08.2025 | 400,58 | 407,58 | 393,15 | 400,38 | -0,29% | 198,00 |
| 11.08.2025 | 395,75 | 408,05 | 387,58 | 401,55 | 2,61% | 253,00 |
| 08.08.2025 | 373,15 | 398,52 | 369,38 | 391,35 | 4,31% | 946,00 |
| 07.08.2025 | 316,75 | 389,60 | 315,10 | 375,17 | 11,73% | 2.959,00 |
| 06.08.2025 | 328,33 | 337,55 | 325,45 | 335,80 | 2,89% | 1.033,00 |
| 05.08.2025 | 342,40 | 347,98 | 325,77 | 326,38 | -4,46% | 433,00 |
| 04.08.2025 | 326,50 | 342,25 | 320,10 | 341,60 | 4,00% | 254,00 |
| 01.08.2025 | 344,08 | 344,83 | 316,77 | 328,45 | -4,11% | 327,00 |
| 31.07.2025 | 328,52 | 348,05 | 321,55 | 342,52 | 7,58% | 424,00 |
| 30.07.2025 | 313,10 | 319,45 | 313,10 | 318,40 | 1,66% | 210,00 |
| 29.07.2025 | 321,10 | 328,80 | 311,98 | 313,20 | -2,16% | 228,00 |
| 28.07.2025 | 312,27 | 320,48 | 310,30 | 320,10 | 3,24% | 203,00 |
| 25.07.2025 | 306,63 | 315,23 | 304,95 | 310,05 | 1,20% | 131,00 |
| 24.07.2025 | 309,08 | 311,38 | 301,45 | 306,38 | -0,26% | 132,00 |
| 23.07.2025 | 300,15 | 310,02 | 298,73 | 307,17 | 3,09% | 331,00 |
| 22.07.2025 | 312,90 | 316,17 | 293,55 | 297,98 | -4,82% | 491,00 |
| 21.07.2025 | 311,75 | 320,88 | 308,70 | 313,08 | -0,18% | 157,00 |
| 18.07.2025 | 313,02 | 321,92 | 310,40 | 313,63 | -0,04% | 146,00 |
| 17.07.2025 | 305,98 | 318,75 | 303,45 | 313,75 | 2,65% | 605,00 |
| 16.07.2025 | 303,45 | 310,77 | 298,90 | 305,65 | 0,47% | 1.215,00 |
| 15.07.2025 | 300,88 | 305,52 | 296,83 | 304,23 | -0,29% | 245,00 |
| 14.07.2025 | 283,88 | 310,08 | 283,88 | 305,10 | 6,42% | 582,00 |
| 11.07.2025 | 294,75 | 295,67 | 284,33 | 286,70 | -3,17% | 84,00 |
| 10.07.2025 | 301,48 | 307,80 | 286,40 | 296,08 | -1,67% | 67,00 |
| 09.07.2025 | 294,10 | 309,60 | 294,00 | 301,10 | 2,35% | 134,00 |
| 08.07.2025 | 294,45 | 306,48 | 292,17 | 294,20 | -0,01% | 229,00 |
| 07.07.2025 | 288,55 | 295,20 | 286,17 | 294,23 | 2,39% | 146,00 |
| 04.07.2025 | 289,83 | 289,83 | 287,02 | 287,35 | -0,74% | 5,00 |
| 03.07.2025 | 283,23 | 292,50 | 277,27 | 289,50 | 1,69% | 41,00 |
| 02.07.2025 | 286,77 | 296,13 | 282,60 | 284,67 | -0,32% | 100,00 |
| 01.07.2025 | 296,80 | 303,83 | 281,25 | 285,60 | -3,84% | - |
| 30.06.2025 | 290,20 | 307,92 | 285,95 | 297,00 | 3,93% | - |
| 27.06.2025 | 298,38 | 302,98 | 283,80 | 285,77 | -3,69% | - |
| 26.06.2025 | 290,95 | 296,85 | 281,60 | 296,73 | 2,03% | - |
| 25.06.2025 | 300,90 | 308,35 | 288,73 | 290,83 | -3,35% | - |
| 24.06.2025 | 295,38 | 303,58 | 294,80 | 300,90 | 3,69% | 67,00 |
| 23.06.2025 | 281,80 | 290,20 | 278,33 | 290,20 | 2,91% | 109,00 |
| 20.06.2025 | 299,95 | 300,35 | 278,67 | 282,00 | -3,91% | 160,00 |
| 19.06.2025 | 300,17 | 300,35 | 293,00 | 293,48 | -2,17% | 46,00 |
| 18.06.2025 | 313,48 | 316,55 | 295,35 | 299,98 | -4,36% | 462,00 |
| 17.06.2025 | 321,13 | 321,75 | 312,55 | 313,65 | -2,24% | 58,00 |
| 16.06.2025 | 314,60 | 325,02 | 314,60 | 320,83 | 1,84% | 73,00 |
| 13.06.2025 | 328,63 | 330,63 | 312,80 | 315,02 | -3,98% | 344,00 |
| 12.06.2025 | 332,52 | 332,55 | 313,73 | 328,08 | -1,75% | 563,00 |
| 11.06.2025 | 335,48 | 339,20 | 329,27 | 333,92 | -0,53% | 33,00 |
| 10.06.2025 | 338,27 | 346,63 | 328,30 | 335,70 | -0,25% | 201,00 |
| 09.06.2025 | 344,63 | 354,88 | 335,27 | 336,52 | -8,29% | 338,00 |
| 06.06.2025 | 360,02 | 374,30 | 359,92 | 366,95 | 1,28% | 166,00 |
| 05.06.2025 | 367,75 | 374,05 | 354,33 | 362,30 | -0,77% | 161,00 |
| 04.06.2025 | 350,20 | 365,20 | 349,35 | 365,10 | 4,11% | 388,00 |
| 03.06.2025 | 351,52 | 358,05 | 343,15 | 350,70 | -0,09% | 247,00 |
| 02.06.2025 | 344,75 | 351,60 | 334,13 | 351,02 | 1,42% | 58,00 |
| 30.05.2025 | 337,90 | 347,17 | 328,75 | 346,13 | 2,31% | 110,00 |
| 29.05.2025 | 360,38 | 363,50 | 335,42 | 338,30 | -2,43% | 352,00 |
| 28.05.2025 | 336,90 | 347,58 | 331,23 | 346,73 | 3,10% | 129,00 |
| 27.05.2025 | 319,02 | 338,67 | 312,38 | 336,30 | 4,42% | 71,00 |
| 26.05.2025 | 311,85 | 322,10 | 310,58 | 322,08 | 3,22% | 158,00 |