330,900€
2,11%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 329,17 | 338,00 | 326,05 | 330,00 | 1,83% | 117,00 |
| 13.02.2026 | 309,38 | 329,17 | 300,02 | 324,08 | 4,10% | 425,00 |
| 12.02.2026 | 359,13 | 371,20 | 309,17 | 311,33 | -18,98% | 976,00 |
| 11.02.2026 | 396,75 | 398,10 | 369,65 | 384,25 | -3,30% | 281,00 |
| 10.02.2026 | 386,35 | 403,70 | 386,35 | 397,35 | 2,83% | 174,00 |
| 09.02.2026 | 344,30 | 395,90 | 338,50 | 386,40 | 12,98% | 614,00 |
| 06.02.2026 | 313,83 | 346,95 | 313,83 | 342,00 | 7,49% | 487,00 |
| 05.02.2026 | 327,33 | 341,00 | 305,48 | 318,17 | -3,35% | 1.107,00 |
| 04.02.2026 | 387,50 | 394,73 | 324,33 | 329,20 | -15,27% | 740,00 |
| 03.02.2026 | 414,42 | 417,92 | 379,95 | 388,52 | -5,19% | 90,00 |
| 02.02.2026 | 389,38 | 430,65 | 385,58 | 409,77 | 3,19% | 217,00 |
| 30.01.2026 | 472,42 | 474,38 | 390,67 | 397,10 | -16,14% | 338,00 |
| 29.01.2026 | 457,02 | 474,38 | 453,48 | 473,50 | 4,15% | 91,00 |
| 28.01.2026 | 458,00 | 466,65 | 450,58 | 454,65 | -0,05% | 106,00 |
| 27.01.2026 | 452,60 | 465,00 | 440,73 | 454,88 | 1,48% | 124,00 |
| 26.01.2026 | 440,35 | 469,83 | 434,63 | 448,25 | 1,08% | 175,00 |
| 23.01.2026 | 444,15 | 454,83 | 433,90 | 443,45 | 0,15% | 162,00 |
| 22.01.2026 | 459,13 | 465,30 | 438,27 | 442,77 | -3,05% | 222,00 |
| 21.01.2026 | 480,90 | 484,77 | 454,13 | 456,70 | -5,03% | 487,00 |
| 20.01.2026 | 473,13 | 492,75 | 427,42 | 480,90 | 1,54% | 385,00 |
| 19.01.2026 | 485,23 | 489,60 | 471,75 | 473,63 | -3,35% | 397,00 |
| 16.01.2026 | 522,75 | 533,40 | 482,80 | 490,05 | -6,75% | 333,00 |
| 15.01.2026 | 528,50 | 542,70 | 517,10 | 525,55 | -1,24% | 186,00 |
| 14.01.2026 | 573,15 | 577,10 | 512,35 | 532,15 | -7,92% | 381,00 |
| 13.01.2026 | 563,05 | 583,65 | 551,50 | 577,90 | 2,63% | 60,00 |
| 12.01.2026 | 557,10 | 568,50 | 535,75 | 563,10 | 1,51% | 260,00 |
| 09.01.2026 | 528,80 | 558,35 | 526,70 | 554,70 | 4,23% | 137,00 |
| 08.01.2026 | 536,90 | 540,25 | 520,05 | 532,20 | -2,58% | 51,00 |
| 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 |