535,550€
-1,97%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 536,90 | 536,95 | 533,60 | 534,60 | -2,14% | - |
| 07.01.2026 | 523,55 | 550,40 | 522,45 | 546,30 | 3,60% | 70,00 |
| 06.01.2026 | 543,00 | 545,10 | 509,80 | 527,30 | -2,67% | 151,00 |
| 05.01.2026 | 533,90 | 547,85 | 517,45 | 541,75 | 2,22% | 224,00 |
| 02.01.2026 | 580,90 | 589,00 | 520,85 | 530,00 | -10,44% | 581,00 |
| 30.12.2025 | 591,70 | 594,15 | 589,40 | 591,75 | -0,37% | - |
| 29.12.2025 | 607,00 | 608,40 | 579,00 | 593,95 | -3,53% | 216,00 |
| 23.12.2025 | 624,15 | 625,65 | 603,15 | 615,70 | -1,16% | 42,00 |
| 22.12.2025 | 619,15 | 627,35 | 614,05 | 622,95 | 0,51% | 41,00 |
| 19.12.2025 | 595,45 | 621,85 | 594,55 | 619,80 | 4,04% | 155,00 |
| 18.12.2025 | 562,00 | 600,55 | 557,50 | 595,75 | 6,27% | 58,00 |
| 17.12.2025 | 575,50 | 588,85 | 559,65 | 560,60 | -2,33% | 54,00 |
| 16.12.2025 | 565,70 | 578,40 | 555,90 | 573,95 | -0,74% | 52,00 |
| 15.12.2025 | 572,55 | 588,80 | 562,70 | 578,20 | 0,79% | 165,00 |
| 12.12.2025 | 613,70 | 614,05 | 572,15 | 573,65 | -6,17% | 212,00 |
| 11.12.2025 | 601,60 | 616,05 | 587,10 | 611,40 | 1,85% | 24,00 |
| 10.12.2025 | 623,25 | 623,25 | 598,95 | 600,30 | -3,81% | 107,00 |
| 09.12.2025 | 587,90 | 624,45 | 587,60 | 624,10 | 5,82% | 207,00 |
| 08.12.2025 | 595,50 | 607,75 | 588,30 | 589,75 | -0,74% | 184,00 |
| 05.12.2025 | 587,80 | 602,35 | 584,00 | 594,15 | 1,57% | 78,00 |
| 04.12.2025 | 565,65 | 599,05 | 565,45 | 584,95 | 3,12% | 158,00 |
| 03.12.2025 | 563,45 | 571,10 | 553,45 | 567,25 | 0,98% | 62,00 |
| 02.12.2025 | 536,30 | 584,90 | 533,30 | 561,75 | 4,86% | 325,00 |
| 01.12.2025 | 517,55 | 538,00 | 496,25 | 535,70 | 3,65% | 123,00 |
| 28.11.2025 | 510,25 | 519,60 | 504,80 | 516,85 | 1,44% | 20,00 |
| 27.11.2025 | 505,90 | 509,50 | 505,40 | 509,50 | 0,71% | 3,00 |
| 26.11.2025 | 483,42 | 509,65 | 479,48 | 505,90 | 5,11% | 286,00 |
| 25.11.2025 | 484,13 | 485,95 | 463,08 | 481,33 | -1,52% | 114,00 |
| 24.11.2025 | 459,55 | 489,80 | 453,23 | 488,75 | 7,84% | 154,00 |
| 21.11.2025 | 450,20 | 459,42 | 425,77 | 453,20 | 0,09% | 291,00 |
| 20.11.2025 | 478,17 | 487,92 | 452,77 | 452,77 | -1,56% | 220,00 |
| 19.11.2025 | 452,25 | 471,92 | 451,88 | 459,95 | 1,21% | 49,00 |
| 18.11.2025 | 456,70 | 467,85 | 450,92 | 454,45 | -2,64% | 477,00 |
| 17.11.2025 | 480,73 | 486,13 | 459,90 | 466,75 | -3,41% | 130,00 |
| 14.11.2025 | 475,23 | 491,63 | 454,13 | 483,25 | 0,43% | 514,00 |
| 13.11.2025 | 504,70 | 512,95 | 465,90 | 481,17 | -4,79% | 287,00 |
| 12.11.2025 | 513,80 | 523,85 | 498,58 | 505,40 | -1,53% | 205,00 |
| 11.11.2025 | 563,75 | 565,25 | 502,80 | 513,25 | -8,97% | 124,00 |
| 10.11.2025 | 545,35 | 582,80 | 545,05 | 563,85 | 4,33% | 103,00 |
| 07.11.2025 | 541,45 | 547,90 | 498,08 | 540,45 | 0,38% | 364,00 |
| 06.11.2025 | 561,55 | 584,35 | 527,35 | 538,40 | -0,20% | 614,00 |
| 05.11.2025 | 527,35 | 542,65 | 514,45 | 539,50 | 1,82% | 48,00 |
| 04.11.2025 | 538,15 | 548,55 | 529,80 | 529,85 | -3,84% | 139,00 |
| 03.11.2025 | 555,15 | 567,30 | 538,25 | 551,00 | -0,18% | 113,00 |
| 31.10.2025 | 537,50 | 566,10 | 534,20 | 552,00 | 2,45% | 144,00 |
| 30.10.2025 | 540,65 | 551,95 | 535,10 | 538,80 | -0,45% | 197,00 |
| 29.10.2025 | 537,05 | 550,45 | 531,45 | 541,25 | 0,80% | 254,00 |
| 28.10.2025 | 553,75 | 557,70 | 532,65 | 536,95 | -3,14% | 68,00 |
| 27.10.2025 | 546,35 | 554,50 | 534,20 | 554,35 | 3,67% | 283,00 |
| 24.10.2025 | 507,55 | 539,55 | 507,55 | 534,70 | 5,42% | 136,00 |
| 23.10.2025 | 485,73 | 508,80 | 483,02 | 507,20 | 3,32% | 183,00 |
| 22.10.2025 | 475,48 | 492,27 | 471,00 | 490,92 | 2,66% | 342,00 |
| 21.10.2025 | 487,02 | 490,58 | 472,45 | 478,20 | -1,67% | 68,00 |
| 20.10.2025 | 513,55 | 519,25 | 475,50 | 486,30 | -5,45% | 274,00 |
| 17.10.2025 | 510,65 | 526,10 | 497,67 | 514,35 | -0,30% | 155,00 |
| 16.10.2025 | 519,35 | 530,20 | 511,30 | 515,90 | -0,75% | 198,00 |
| 15.10.2025 | 508,70 | 531,60 | 507,35 | 519,80 | 1,88% | 110,00 |
| 14.10.2025 | 511,45 | 516,55 | 492,10 | 510,20 | -0,28% | 54,00 |
| 13.10.2025 | 488,25 | 514,25 | 486,77 | 511,65 | 4,30% | 415,00 |
| 10.10.2025 | 517,95 | 519,80 | 488,88 | 490,55 | -6,13% | 124,00 |
| 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 |