320,800€
5,27%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 304,75 | 321,42 | 291,75 | 320,85 | 5,28% | 258,00 |
| 21.11.2024 | 311,77 | 321,40 | 292,88 | 304,75 | -1,52% | 367,00 |
| 20.11.2024 | 304,67 | 325,08 | 304,15 | 309,45 | 1,78% | 508,00 |
| 19.11.2024 | 281,63 | 305,33 | 276,98 | 304,05 | 7,96% | 212,00 |
| 18.11.2024 | 276,95 | 285,92 | 272,38 | 281,63 | 1,70% | 217,00 |
| 15.11.2024 | 270,15 | 277,38 | 259,17 | 276,92 | 2,51% | 354,00 |
| 14.11.2024 | 270,23 | 286,40 | 266,65 | 270,15 | -0,04% | 99,00 |
| 13.11.2024 | 272,60 | 274,38 | 263,40 | 270,25 | -0,88% | 275,00 |
| 12.11.2024 | 265,08 | 274,27 | 252,75 | 272,65 | 1,32% | 360,00 |
| 11.11.2024 | 271,42 | 288,00 | 247,63 | 269,10 | -0,87% | 1.150,00 |
| 08.11.2024 | 228,33 | 273,48 | 226,58 | 271,48 | 18,91% | 849,00 |
| 07.11.2024 | 201,60 | 237,68 | 198,24 | 228,30 | 13,03% | 945,00 |
| 06.11.2024 | 155,63 | 203,93 | 151,56 | 201,98 | 33,41% | 1.526,00 |
| 05.11.2024 | 146,11 | 153,21 | 145,63 | 151,39 | 3,61% | 359,00 |
| 04.11.2024 | 150,09 | 150,09 | 145,39 | 146,11 | -2,65% | 295,00 |
| 01.11.2024 | 155,31 | 158,55 | 150,06 | 150,08 | -3,37% | 210,00 |
| 31.10.2024 | 157,83 | 157,83 | 151,90 | 155,31 | -1,60% | 476,00 |
| 30.10.2024 | 159,72 | 161,94 | 157,26 | 157,83 | -1,03% | 24,00 |
| 29.10.2024 | 154,84 | 160,69 | 154,74 | 159,47 | 2,98% | 98,00 |
| 28.10.2024 | 149,82 | 155,48 | 149,44 | 154,85 | 3,36% | 270,00 |
| 25.10.2024 | 147,59 | 151,43 | 147,19 | 149,81 | 1,51% | 132,00 |
| 24.10.2024 | 147,85 | 150,67 | 146,38 | 147,58 | -0,12% | 25,00 |
| 23.10.2024 | 147,02 | 153,48 | 146,06 | 147,75 | 0,35% | 85,00 |
| 22.10.2024 | 147,50 | 150,83 | 145,93 | 147,23 | -0,20% | 234,00 |
| 21.10.2024 | 133,60 | 147,81 | 132,85 | 147,53 | 11,29% | 173,00 |
| 18.10.2024 | 132,12 | 134,49 | 130,50 | 132,56 | 0,34% | 351,00 |
| 17.10.2024 | 133,17 | 135,93 | 131,54 | 132,11 | -0,79% | 67,00 |
| 16.10.2024 | 131,78 | 133,56 | 128,13 | 133,16 | 1,05% | 72,00 |
| 15.10.2024 | 133,17 | 134,69 | 131,53 | 131,78 | -1,04% | 523,00 |
| 14.10.2024 | 134,56 | 136,03 | 128,20 | 133,16 | -0,69% | 515,00 |
| 11.10.2024 | 132,44 | 134,98 | 131,99 | 134,09 | 0,90% | 332,00 |
| 10.10.2024 | 131,09 | 133,17 | 129,11 | 132,89 | 1,87% | 43,00 |
| 09.10.2024 | 130,71 | 132,04 | 127,98 | 130,45 | -0,11% | 319,00 |
| 08.10.2024 | 127,59 | 131,09 | 126,52 | 130,59 | 2,34% | 243,00 |
| 07.10.2024 | 126,96 | 129,60 | 125,00 | 127,61 | 0,56% | 60,00 |
| 04.10.2024 | 122,63 | 127,55 | 122,63 | 126,90 | 3,52% | 165,00 |
| 03.10.2024 | 118,94 | 123,41 | 118,12 | 122,59 | 3,12% | 23,00 |
| 02.10.2024 | 118,05 | 119,59 | 116,32 | 118,88 | 0,70% | 105,00 |
| 01.10.2024 | 116,84 | 119,57 | 115,89 | 118,05 | 1,04% | 132,00 |
| 30.09.2024 | 114,46 | 117,70 | 113,55 | 116,83 | 1,98% | 20,00 |
| 27.09.2024 | 114,65 | 116,32 | 113,42 | 114,56 | 0,14% | 39,00 |
| 26.09.2024 | 117,57 | 121,03 | 112,49 | 114,40 | -2,69% | 463,00 |
| 25.09.2024 | 115,45 | 118,04 | 114,44 | 117,56 | 1,83% | 122,00 |
| 24.09.2024 | 113,39 | 116,86 | 113,20 | 115,45 | 1,82% | 27,00 |
| 23.09.2024 | 112,85 | 114,44 | 112,08 | 113,39 | 0,84% | 43,00 |
| 20.09.2024 | 110,65 | 113,39 | 108,76 | 112,45 | 1,61% | 50,00 |
| 19.09.2024 | 110,71 | 115,19 | 109,72 | 110,67 | -0,14% | 879,00 |
| 18.09.2024 | 111,38 | 112,71 | 108,60 | 110,83 | -0,48% | 140,00 |
| 17.09.2024 | 103,76 | 112,22 | 103,76 | 111,36 | 7,30% | 167,00 |
| 16.09.2024 | 101,06 | 105,18 | 99,82 | 103,78 | 2,31% | 375,00 |
| 13.09.2024 | 95,58 | 101,87 | 94,73 | 101,44 | 6,69% | 129,00 |
| 12.09.2024 | 88,50 | 96,22 | 87,60 | 95,08 | 7,44% | 183,00 |
| 11.09.2024 | 78,25 | 88,97 | 77,22 | 88,50 | 13,17% | 59,00 |
| 10.09.2024 | 78,22 | 79,98 | 77,39 | 78,20 | 0,05% | 25,00 |
| 09.09.2024 | 75,89 | 79,83 | 75,89 | 78,16 | 2,56% | 21,00 |
| 06.09.2024 | 79,38 | 79,95 | 74,42 | 76,21 | -3,98% | 41,00 |
| 05.09.2024 | 79,30 | 80,71 | 78,22 | 79,37 | -0,06% | 71,00 |
| 04.09.2024 | 79,81 | 81,05 | 77,29 | 79,42 | -0,49% | 28,00 |
| 03.09.2024 | 84,53 | 84,65 | 79,51 | 79,81 | -5,58% | 378,00 |
| 02.09.2024 | 84,24 | 84,54 | 83,72 | 84,53 | 0,67% | - |
| 30.08.2024 | 83,12 | 84,64 | 82,06 | 83,97 | 1,03% | 303,00 |
| 29.08.2024 | 79,14 | 84,50 | 77,46 | 83,12 | 5,04% | 285,00 |
| 28.08.2024 | 80,76 | 81,55 | 78,42 | 79,13 | -1,82% | 535,00 |
| 27.08.2024 | 80,38 | 81,38 | 78,66 | 80,60 | 0,27% | 247,00 |
| 26.08.2024 | 80,21 | 82,69 | 80,19 | 80,38 | 0,21% | 750,00 |
| 23.08.2024 | 80,72 | 81,93 | 79,07 | 80,21 | -0,42% | 65,00 |
| 22.08.2024 | 81,80 | 83,09 | 79,89 | 80,55 | -1,30% | - |
| 21.08.2024 | 77,84 | 81,61 | 76,92 | 81,61 | 4,84% | - |
| 20.08.2024 | 77,51 | 79,89 | 76,86 | 77,84 | 0,45% | 150,00 |
| 19.08.2024 | 78,35 | 78,98 | 76,31 | 77,49 | -1,03% | 216,00 |
| 16.08.2024 | 77,99 | 79,07 | 76,14 | 78,30 | 0,39% | - |
| 15.08.2024 | 76,66 | 79,20 | 76,66 | 78,00 | 1,75% | 39,00 |
| 14.08.2024 | 72,58 | 77,67 | 72,20 | 76,66 | 5,63% | 20,00 |
| 13.08.2024 | 68,47 | 72,91 | 68,43 | 72,57 | 5,98% | 128,00 |
| 12.08.2024 | 70,89 | 71,45 | 67,85 | 68,48 | -3,39% | 656,00 |
| 09.08.2024 | 70,83 | 71,56 | 66,75 | 70,88 | 0,08% | 125,00 |
| 08.08.2024 | 56,24 | 70,84 | 56,24 | 70,83 | 26,14% | 930,00 |
| 07.08.2024 | 63,12 | 66,75 | 55,49 | 56,15 | -10,92% | 199,00 |
| 06.08.2024 | 61,86 | 64,56 | 61,59 | 63,03 | 1,90% | 12,00 |
| 05.08.2024 | 62,98 | 62,98 | 54,57 | 61,86 | -1,72% | 1.536,00 |
| 02.08.2024 | 69,60 | 69,74 | 62,38 | 62,94 | -9,62% | 240,00 |
| 01.08.2024 | 73,12 | 75,61 | 69,18 | 69,64 | -3,49% | 69,00 |
| 31.07.2024 | 69,29 | 72,31 | 69,29 | 72,16 | 4,10% | 122,00 |
| 30.07.2024 | 71,14 | 72,48 | 68,50 | 69,32 | -2,39% | 206,00 |
| 29.07.2024 | 71,79 | 73,28 | 70,54 | 71,02 | -1,07% | 500,00 |
| 26.07.2024 | 70,24 | 72,83 | 70,24 | 71,79 | 2,18% | 100,00 |
| 25.07.2024 | 72,90 | 73,15 | 67,45 | 70,26 | -3,24% | 267,00 |
| 24.07.2024 | 76,79 | 76,80 | 72,52 | 72,62 | -5,90% | 85,00 |
| 23.07.2024 | 76,45 | 78,59 | 76,02 | 77,17 | 0,93% | 613,00 |
| 22.07.2024 | 75,16 | 77,00 | 75,16 | 76,46 | 1,67% | - |
| 19.07.2024 | 74,67 | 75,55 | 73,52 | 75,20 | 1,18% | 81,00 |
| 18.07.2024 | 73,84 | 75,60 | 72,26 | 74,32 | 1,20% | 20,00 |
| 17.07.2024 | 79,80 | 79,80 | 72,42 | 73,44 | -7,97% | 637,00 |
| 16.07.2024 | 80,71 | 81,87 | 79,08 | 79,80 | -0,97% | 395,00 |
| 15.07.2024 | 77,66 | 81,04 | 77,00 | 80,58 | 3,67% | 130,00 |
| 12.07.2024 | 75,47 | 78,11 | 75,18 | 77,73 | 2,94% | 78,00 |
| 11.07.2024 | 78,19 | 78,33 | 74,43 | 75,51 | -3,43% | 61,00 |
| 10.07.2024 | 78,34 | 78,80 | 75,90 | 78,19 | -0,10% | - |
| 09.07.2024 | 78,86 | 79,55 | 77,81 | 78,27 | -0,74% | 3,00 |
| 08.07.2024 | 80,08 | 81,79 | 76,79 | 78,85 | -1,47% | 265,00 |