523,100€
1,43%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 516,55 | 528,45 | 498,65 | 525,95 | 1,99% | 324,00 |
| 28.05.2026 | 484,65 | 520,30 | 482,80 | 515,70 | 6,52% | 278,00 |
| 27.05.2026 | 439,63 | 499,42 | 437,40 | 484,13 | 9,78% | 333,00 |
| 26.05.2026 | 417,55 | 463,30 | 412,77 | 441,00 | 5,18% | 97,00 |
| 25.05.2026 | 415,40 | 422,50 | 415,40 | 419,30 | 0,97% | 17,00 |
| 22.05.2026 | 421,00 | 425,45 | 410,30 | 415,27 | -1,09% | 27,00 |
| 21.05.2026 | 412,33 | 429,92 | 408,17 | 419,85 | 1,52% | 6,00 |
| 20.05.2026 | 411,48 | 414,90 | 397,15 | 413,58 | 1,25% | 48,00 |
| 19.05.2026 | 420,23 | 432,00 | 407,85 | 408,48 | -3,50% | 84,00 |
| 18.05.2026 | 429,48 | 442,48 | 416,33 | 423,27 | -1,69% | 27,00 |
| 15.05.2026 | 406,63 | 434,23 | 405,00 | 430,55 | 3,58% | 101,00 |
| 14.05.2026 | 389,80 | 417,52 | 385,27 | 415,67 | 6,16% | 429,00 |
| 13.05.2026 | 418,02 | 422,08 | 384,63 | 391,55 | -5,92% | 561,00 |
| 12.05.2026 | 400,17 | 419,60 | 399,00 | 416,20 | 3,21% | 424,00 |
| 11.05.2026 | 394,20 | 403,58 | 379,40 | 403,25 | 1,12% | 85,00 |
| 08.05.2026 | 423,15 | 425,67 | 380,45 | 398,77 | -6,51% | 2.561,00 |
| 07.05.2026 | 391,25 | 435,30 | 376,67 | 426,52 | 6,86% | 852,00 |
| 06.05.2026 | 407,33 | 413,88 | 385,40 | 399,15 | -3,26% | 196,00 |
| 05.05.2026 | 412,67 | 416,17 | 401,60 | 412,60 | 1,85% | 1.451,00 |
| 04.05.2026 | 396,25 | 412,65 | 392,98 | 405,10 | 6,76% | 593,00 |
| 30.04.2026 | 374,50 | 382,98 | 368,95 | 379,45 | 0,70% | 68,00 |
| 29.04.2026 | 380,58 | 385,02 | 368,25 | 376,83 | -1,78% | 19,00 |
| 28.04.2026 | 391,00 | 395,25 | 377,48 | 383,65 | -2,36% | 6,00 |
| 27.04.2026 | 382,83 | 393,85 | 374,45 | 392,92 | 2,50% | 90,00 |
| 24.04.2026 | 389,63 | 395,15 | 368,40 | 383,35 | -1,25% | 50,00 |
| 23.04.2026 | 404,98 | 408,40 | 379,50 | 388,20 | -5,06% | 119,00 |
| 22.04.2026 | 410,88 | 412,90 | 399,83 | 408,90 | 1,37% | 183,00 |
| 21.04.2026 | 419,88 | 423,00 | 401,27 | 403,38 | -3,03% | 310,00 |
| 20.04.2026 | 398,55 | 416,83 | 396,20 | 415,98 | 2,50% | 196,00 |
| 17.04.2026 | 395,05 | 411,90 | 393,55 | 405,83 | 2,75% | 87,00 |
| 16.04.2026 | 401,65 | 413,55 | 392,35 | 394,95 | 0,60% | 244,00 |
| 15.04.2026 | 367,67 | 393,27 | 363,65 | 392,58 | 6,77% | 148,00 |
| 14.04.2026 | 358,33 | 369,42 | 356,92 | 367,67 | 4,08% | 49,00 |
| 13.04.2026 | 328,90 | 360,77 | 328,20 | 353,27 | 6,27% | 217,00 |
| 10.04.2026 | 323,52 | 333,08 | 311,38 | 332,42 | 3,60% | 187,00 |
| 09.04.2026 | 338,52 | 341,92 | 315,73 | 320,88 | -2,91% | 135,00 |
| 08.04.2026 | 371,02 | 381,45 | 329,23 | 330,50 | -6,30% | 342,00 |
| 07.04.2026 | 353,67 | 359,27 | 344,38 | 352,73 | 5,60% | 86,00 |
| 02.04.2026 | 326,17 | 340,63 | 318,42 | 334,02 | -0,59% | 26,00 |
| 01.04.2026 | 347,38 | 353,50 | 331,98 | 336,00 | -2,52% | 66,00 |
| 31.03.2026 | 327,48 | 344,73 | 324,33 | 344,67 | 5,86% | 89,00 |
| 30.03.2026 | 329,38 | 342,90 | 320,33 | 325,60 | -2,10% | 16,00 |
| 27.03.2026 | 344,20 | 345,70 | 330,80 | 332,60 | -1,83% | 273,00 |
| 26.03.2026 | 375,00 | 376,70 | 337,13 | 338,80 | -10,22% | 263,00 |
| 25.03.2026 | 381,20 | 384,73 | 371,35 | 377,35 | 0,41% | 55,00 |
| 24.03.2026 | 391,23 | 398,23 | 369,88 | 375,80 | -4,74% | 56,00 |
| 23.03.2026 | 376,83 | 406,80 | 370,95 | 394,50 | 2,93% | 105,00 |
| 20.03.2026 | 379,63 | 384,63 | 365,85 | 383,27 | 1,32% | 114,00 |
| 19.03.2026 | 384,50 | 385,13 | 361,80 | 378,27 | -2,42% | 94,00 |
| 18.03.2026 | 401,52 | 409,42 | 386,98 | 387,65 | -2,40% | 32,00 |
| 17.03.2026 | 391,35 | 406,65 | 388,60 | 397,20 | 0,93% | 52,00 |
| 16.03.2026 | 405,40 | 407,45 | 389,35 | 393,52 | -2,03% | 146,00 |
| 13.03.2026 | 392,50 | 404,95 | 386,20 | 401,67 | 2,96% | 81,00 |
| 12.03.2026 | 394,08 | 406,92 | 389,70 | 390,13 | -1,90% | 16,00 |
| 11.03.2026 | 411,42 | 416,27 | 395,27 | 397,67 | -3,73% | 262,00 |
| 10.03.2026 | 446,20 | 451,13 | 406,23 | 413,08 | -7,39% | 357,00 |
| 09.03.2026 | 419,25 | 449,48 | 416,05 | 446,02 | 3,03% | 102,00 |
| 06.03.2026 | 443,85 | 445,00 | 422,35 | 432,90 | -1,22% | 83,00 |
| 05.03.2026 | 415,98 | 440,85 | 411,80 | 438,25 | 6,51% | 327,00 |
| 04.03.2026 | 370,70 | 413,35 | 368,00 | 411,45 | 9,39% | 132,00 |
| 03.03.2026 | 362,52 | 382,42 | 351,70 | 376,13 | 1,39% | 487,00 |
| 02.03.2026 | 363,42 | 372,98 | 345,00 | 370,98 | 1,98% | 90,00 |
| 27.02.2026 | 374,70 | 378,55 | 357,35 | 363,77 | -3,26% | 253,00 |
| 26.02.2026 | 357,35 | 377,83 | 348,00 | 376,05 | 5,70% | 96,00 |
| 25.02.2026 | 331,52 | 362,00 | 329,05 | 355,77 | 6,90% | 106,00 |
| 24.02.2026 | 322,20 | 337,73 | 311,77 | 332,80 | 3,85% | 23,00 |
| 23.02.2026 | 342,92 | 350,00 | 318,65 | 320,48 | -9,58% | 411,00 |
| 20.02.2026 | 368,50 | 376,55 | 352,38 | 354,42 | 1,39% | 260,00 |
| 19.02.2026 | 346,90 | 352,65 | 338,63 | 349,58 | 2,17% | 90,00 |
| 18.02.2026 | 317,98 | 345,15 | 315,95 | 342,15 | 7,99% | 254,00 |
| 17.02.2026 | 324,50 | 328,85 | 311,20 | 316,83 | -3,99% | 124,00 |
| 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 |