242,875€
0,04%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 242,73 | 244,27 | 242,73 | 243,48 | 0,29% | - |
| 20.10.2026 | 239,73 | 246,73 | 236,75 | 242,77 | 0,72% | 29,00 |
| 19.10.2026 | 239,70 | 241,08 | 233,95 | 241,05 | 1,78% | 58,00 |
| 16.10.2026 | 248,38 | 250,08 | 235,33 | 236,83 | -5,00% | 229,00 |
| 15.10.2026 | 230,13 | 249,80 | 228,60 | 249,30 | 5,62% | 57,00 |
| 14.10.2026 | 243,35 | 245,43 | 234,55 | 236,02 | -2,85% | 32,00 |
| 13.10.2026 | 241,45 | 247,27 | 238,80 | 242,95 | 0,13% | 187,00 |
| 12.10.2026 | 247,30 | 253,58 | 242,13 | 242,63 | -2,05% | 13,00 |
| 09.10.2026 | 249,60 | 253,52 | 245,88 | 247,70 | -0,55% | 53,00 |
| 08.10.2026 | 250,95 | 251,00 | 242,33 | 249,08 | -0,30% | 17,00 |
| 07.10.2026 | 247,45 | 250,98 | 241,05 | 249,83 | 0,54% | 6,00 |
| 06.10.2026 | 251,80 | 254,55 | 245,83 | 248,48 | -1,35% | 54,00 |
| 05.10.2026 | 238,30 | 256,50 | 238,30 | 251,88 | 5,77% | 34,00 |
| 02.10.2026 | 250,20 | 251,38 | 236,15 | 238,13 | -5,25% | 119,00 |
| 01.10.2026 | 259,92 | 260,17 | 245,15 | 251,33 | -2,16% | 98,00 |
| 30.09.2026 | 269,98 | 272,55 | 256,63 | 256,88 | -4,71% | 122,00 |
| 29.09.2026 | 270,90 | 276,27 | 269,10 | 269,58 | -0,42% | 18,00 |
| 28.09.2026 | 273,08 | 285,30 | 269,92 | 270,70 | -0,96% | 220,00 |
| 25.09.2026 | 275,10 | 277,10 | 271,05 | 273,33 | -0,48% | 16,00 |
| 24.09.2026 | 275,90 | 281,80 | 271,67 | 274,65 | -0,70% | 116,00 |
| 23.09.2026 | 288,40 | 289,15 | 267,45 | 276,58 | -3,62% | 132,00 |
| 22.09.2026 | 286,92 | 292,50 | 283,15 | 286,98 | -0,36% | 12,00 |
| 21.09.2026 | 270,38 | 293,83 | 267,45 | 288,02 | 6,01% | 35,00 |
| 18.09.2026 | 280,05 | 286,08 | 270,48 | 271,70 | -3,01% | 16,00 |
| 17.09.2026 | 287,90 | 289,92 | 274,17 | 280,13 | -1,54% | 100,00 |
| 16.09.2026 | 286,83 | 291,42 | 280,05 | 284,50 | -0,60% | 43,00 |
| 15.09.2026 | 288,00 | 289,60 | 280,52 | 286,23 | -1,16% | 29,00 |
| 14.09.2026 | 277,15 | 292,55 | 275,58 | 289,58 | 3,46% | 104,00 |
| 11.09.2026 | 270,55 | 280,65 | 268,65 | 279,90 | 3,27% | 31,00 |
| 10.09.2026 | 263,05 | 273,33 | 258,73 | 271,02 | 3,28% | 165,00 |
| 09.09.2026 | 269,27 | 269,52 | 261,88 | 262,42 | -2,31% | 76,00 |
| 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 |