267,400€
-0,46%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 269,27 | 269,52 | 267,65 | 267,85 | -0,29% | 8,00 |
| 08.09.2026 | 278,33 | 278,40 | 266,45 | 268,63 | -3,59% | 37,00 |
| 07.09.2026 | 275,98 | 283,50 | 273,38 | 278,63 | 1,08% | 5,00 |
| 04.09.2026 | 269,73 | 278,73 | 267,73 | 275,65 | 2,24% | 16,00 |
| 03.09.2026 | 276,23 | 285,10 | 265,98 | 269,60 | -2,08% | 82,00 |
| 02.09.2026 | 268,55 | 276,92 | 264,05 | 275,33 | 2,06% | 8,00 |
| 01.09.2026 | 268,67 | 274,65 | 261,83 | 269,77 | 0,25% | 716,00 |
| 31.08.2026 | 274,38 | 275,52 | 264,10 | 269,10 | -1,95% | 84,00 |
| 28.08.2026 | 269,05 | 288,67 | 268,42 | 274,45 | 2,55% | 116,00 |
| 27.08.2026 | 266,77 | 271,00 | 263,13 | 267,63 | 0,84% | 31,00 |
| 26.08.2026 | 265,85 | 271,63 | 263,02 | 265,40 | 0,45% | 11,00 |
| 25.08.2026 | 256,70 | 264,48 | 256,15 | 264,20 | 2,83% | 212,00 |
| 24.08.2026 | 260,67 | 263,02 | 254,95 | 256,92 | -1,91% | 28,00 |
| 21.08.2026 | 264,95 | 268,85 | 256,20 | 261,92 | -1,15% | 160,00 |
| 20.08.2026 | 266,33 | 273,00 | 263,58 | 264,98 | -0,46% | 192,00 |
| 19.08.2026 | 266,33 | 270,33 | 261,30 | 266,20 | 0,19% | 125,00 |
| 18.08.2026 | 269,23 | 271,67 | 265,67 | 265,70 | -1,17% | 140,00 |
| 17.08.2026 | 274,40 | 281,23 | 265,83 | 268,85 | -2,16% | 272,00 |
| 14.08.2026 | 272,15 | 279,85 | 270,30 | 274,77 | 1,35% | 321,00 |
| 13.08.2026 | 265,20 | 275,17 | 264,60 | 271,13 | 2,89% | 286,00 |
| 12.08.2026 | 276,63 | 279,00 | 263,33 | 263,50 | -4,70% | 1.188,00 |
| 11.08.2026 | 293,60 | 294,90 | 276,30 | 276,50 | -6,04% | 404,00 |
| 10.08.2026 | 300,27 | 303,00 | 293,75 | 294,27 | -2,14% | 151,00 |
| 07.08.2026 | 290,85 | 303,45 | 290,85 | 300,73 | 3,68% | 149,00 |
| 06.08.2026 | 302,42 | 311,92 | 288,08 | 290,05 | -19,78% | 2.269,00 |
| 05.08.2026 | 374,50 | 381,30 | 360,40 | 361,58 | 0,37% | 143,00 |
| 04.08.2026 | 355,48 | 370,27 | 352,02 | 360,23 | 2,06% | 347,00 |
| 03.08.2026 | 344,98 | 359,90 | 344,27 | 352,95 | 2,68% | 650,00 |
| 31.07.2026 | 352,40 | 355,65 | 329,33 | 343,73 | -1,53% | 164,00 |
| 30.07.2026 | 346,20 | 354,40 | 340,25 | 349,08 | 0,45% | 152,00 |
| 29.07.2026 | 364,73 | 369,02 | 347,38 | 347,52 | -4,76% | 45,00 |
| 28.07.2026 | 363,77 | 369,02 | 347,77 | 364,88 | 0,43% | 139,00 |
| 27.07.2026 | 343,00 | 366,25 | 343,00 | 363,30 | 5,56% | 43,00 |
| 24.07.2026 | 350,05 | 353,67 | 340,25 | 344,15 | -1,73% | 137,00 |
| 23.07.2026 | 363,30 | 365,42 | 348,67 | 350,20 | -3,24% | 23,00 |
| 22.07.2026 | 374,17 | 377,45 | 356,85 | 361,92 | -3,76% | 62,00 |
| 21.07.2026 | 374,08 | 380,98 | 366,80 | 376,05 | -0,13% | 49,00 |
| 20.07.2026 | 371,48 | 382,13 | 370,15 | 376,52 | 1,76% | 2,00 |
| 17.07.2026 | 376,65 | 380,23 | 361,77 | 370,00 | -3,38% | 107,00 |
| 16.07.2026 | 395,70 | 398,85 | 377,92 | 382,95 | -3,22% | 1,00 |
| 15.07.2026 | 392,20 | 404,92 | 388,77 | 395,70 | 0,73% | 88,00 |
| 14.07.2026 | 390,38 | 400,58 | 375,33 | 392,85 | 0,92% | 140,00 |
| 13.07.2026 | 444,10 | 446,08 | 381,23 | 389,25 | -12,37% | 435,00 |
| 10.07.2026 | 452,52 | 467,15 | 441,70 | 444,20 | -2,33% | 642,00 |
| 09.07.2026 | 456,55 | 462,92 | 438,33 | 454,80 | -0,56% | 262,00 |
| 08.07.2026 | 461,25 | 462,33 | 444,85 | 457,35 | -1,69% | 228,00 |
| 07.07.2026 | 476,65 | 484,00 | 453,73 | 465,20 | -1,92% | 51,00 |
| 06.07.2026 | 462,67 | 476,73 | 449,83 | 474,33 | 0,87% | 140,00 |
| 03.07.2026 | 461,13 | 470,23 | 460,30 | 470,23 | 1,86% | 40,00 |
| 02.07.2026 | 493,00 | 503,05 | 459,30 | 461,63 | -7,17% | 47,00 |
| 01.07.2026 | 450,77 | 504,85 | 450,02 | 497,27 | 9,79% | 154,00 |
| 30.06.2026 | 435,90 | 454,88 | 432,15 | 452,95 | 3,72% | 289,00 |
| 29.06.2026 | 423,45 | 443,90 | 419,15 | 436,70 | 3,41% | 37,00 |
| 26.06.2026 | 388,15 | 424,20 | 386,35 | 422,30 | 8,12% | 72,00 |
| 25.06.2026 | 407,85 | 409,58 | 368,45 | 390,58 | -5,07% | 86,00 |
| 24.06.2026 | 412,45 | 417,77 | 403,55 | 411,42 | 0,06% | 448,00 |
| 23.06.2026 | 404,73 | 416,67 | 402,58 | 411,17 | 0,73% | 50,00 |
| 22.06.2026 | 405,48 | 421,23 | 391,77 | 408,17 | 0,47% | 108,00 |
| 19.06.2026 | 409,90 | 409,90 | 404,98 | 406,25 | -0,80% | 28,00 |
| 18.06.2026 | 422,02 | 425,58 | 401,50 | 409,52 | -2,62% | 202,00 |
| 17.06.2026 | 444,10 | 446,95 | 420,27 | 420,55 | -4,86% | 56,00 |
| 16.06.2026 | 449,73 | 454,15 | 426,67 | 442,02 | -1,55% | 626,00 |
| 15.06.2026 | 441,50 | 457,30 | 433,58 | 449,00 | 4,30% | 167,00 |
| 12.06.2026 | 416,98 | 431,27 | 408,80 | 430,50 | 4,85% | 67,00 |
| 11.06.2026 | 430,25 | 434,85 | 409,58 | 410,60 | -4,50% | 228,00 |
| 10.06.2026 | 448,10 | 449,58 | 429,00 | 429,95 | -4,22% | 40,00 |
| 09.06.2026 | 490,48 | 491,00 | 435,63 | 448,88 | -8,49% | 269,00 |
| 08.06.2026 | 482,50 | 496,67 | 482,17 | 490,52 | 1,39% | 369,00 |
| 05.06.2026 | 477,50 | 513,15 | 472,60 | 483,80 | -0,23% | 126,00 |
| 04.06.2026 | 490,23 | 504,80 | 477,42 | 484,90 | -1,36% | 219,00 |
| 03.06.2026 | 520,95 | 520,95 | 487,25 | 491,58 | -5,56% | 197,00 |
| 02.06.2026 | 520,80 | 529,45 | 507,90 | 520,50 | -1,41% | 143,00 |
| 01.06.2026 | 530,75 | 538,50 | 504,10 | 527,95 | 0,38% | 251,00 |
| 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 |