377,725€
0,68%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 373,15 | 378,83 | 369,38 | 377,73 | 0,68% | 117,00 |
| 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 |
| 23.05.2025 | 311,95 | 313,95 | 298,67 | 312,02 | 0,16% | 140,00 |
| 22.05.2025 | 315,35 | 325,35 | 310,92 | 311,52 | -1,67% | 199,00 |
| 21.05.2025 | 320,13 | 329,88 | 314,08 | 316,83 | -1,66% | 3,00 |
| 20.05.2025 | 330,10 | 332,67 | 320,50 | 322,17 | -2,39% | 37,00 |
| 19.05.2025 | 316,52 | 334,50 | 307,98 | 330,08 | 1,50% | 100,00 |
| 16.05.2025 | 327,90 | 333,45 | 321,30 | 325,20 | -0,82% | 181,00 |
| 15.05.2025 | 337,27 | 337,38 | 321,13 | 327,90 | -2,77% | 456,00 |
| 14.05.2025 | 333,42 | 337,88 | 328,55 | 337,25 | 1,91% | 306,00 |
| 13.05.2025 | 313,08 | 340,52 | 308,50 | 330,92 | 5,55% | 160,00 |
| 12.05.2025 | 293,50 | 322,10 | 292,55 | 313,52 | 7,29% | 232,00 |
| 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 |