420,750€
7,91%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 411,42 | 416,02 | 401,50 | 409,00 | 0,47% | 1.333,00 |
| 04.05.2026 | 395,73 | 412,65 | 392,90 | 407,10 | 6,08% | 2.751,00 |
| 30.04.2026 | 374,13 | 385,00 | 370,30 | 383,75 | 2,32% | 765,00 |
| 29.04.2026 | 383,40 | 383,88 | 368,25 | 375,05 | -1,74% | 1.078,00 |
| 28.04.2026 | 390,73 | 395,40 | 377,45 | 381,67 | -2,76% | 742,00 |
| 27.04.2026 | 382,02 | 393,85 | 374,35 | 392,50 | 2,67% | 2.130,00 |
| 24.04.2026 | 393,42 | 394,88 | 368,38 | 382,27 | -1,54% | 1.679,00 |
| 23.04.2026 | 405,60 | 408,70 | 379,52 | 388,25 | -5,23% | 3.061,00 |
| 22.04.2026 | 409,45 | 413,25 | 399,83 | 409,67 | 0,71% | 1.550,00 |
| 21.04.2026 | 419,45 | 423,17 | 401,33 | 406,77 | -2,32% | 1.340,00 |
| 20.04.2026 | 396,45 | 416,85 | 396,33 | 416,42 | 2,74% | 1.354,00 |
| 17.04.2026 | 395,63 | 411,90 | 395,38 | 405,33 | 2,56% | 3.107,00 |
| 16.04.2026 | 401,17 | 413,63 | 392,40 | 395,23 | 0,23% | 1.949,00 |
| 15.04.2026 | 367,33 | 394,65 | 363,60 | 394,30 | 7,23% | 2.703,00 |
| 14.04.2026 | 356,50 | 369,48 | 356,27 | 367,70 | 3,24% | 1.788,00 |
| 13.04.2026 | 328,63 | 360,77 | 327,73 | 356,17 | 6,90% | 2.572,00 |
| 10.04.2026 | 324,33 | 334,05 | 311,38 | 333,20 | 2,88% | 2.383,00 |
| 09.04.2026 | 339,25 | 340,45 | 315,73 | 323,88 | -4,03% | 1.464,00 |
| 08.04.2026 | 371,48 | 378,85 | 329,20 | 337,48 | -4,67% | 4.057,00 |
| 07.04.2026 | 353,65 | 359,35 | 344,35 | 354,00 | 5,64% | 1.146,00 |
| 02.04.2026 | 325,02 | 340,73 | 318,52 | 335,10 | 0,19% | 1.468,00 |
| 01.04.2026 | 348,23 | 352,13 | 331,88 | 334,45 | -2,91% | 2.055,00 |
| 31.03.2026 | 328,35 | 345,45 | 324,33 | 344,48 | 6,23% | 1.259,00 |
| 30.03.2026 | 331,05 | 336,25 | 320,27 | 324,27 | -1,76% | 487,00 |
| 27.03.2026 | 344,35 | 345,70 | 329,05 | 330,08 | -3,83% | 1.731,00 |
| 26.03.2026 | 374,98 | 376,25 | 337,13 | 343,23 | -8,96% | 2.178,00 |
| 25.03.2026 | 381,00 | 384,02 | 371,30 | 377,02 | -0,05% | 909,00 |
| 24.03.2026 | 395,50 | 398,40 | 370,02 | 377,23 | -4,54% | 970,00 |
| 23.03.2026 | 374,13 | 406,77 | 371,58 | 395,17 | 2,68% | 2.808,00 |
| 20.03.2026 | 377,92 | 385,27 | 365,85 | 384,85 | 1,21% | 1.703,00 |
| 19.03.2026 | 384,52 | 384,80 | 361,75 | 380,25 | -1,49% | 3.099,00 |
| 18.03.2026 | 402,75 | 409,42 | 381,98 | 386,00 | -2,78% | 865,00 |
| 17.03.2026 | 391,45 | 406,73 | 388,95 | 397,02 | 0,95% | 593,00 |
| 16.03.2026 | 405,23 | 407,38 | 389,35 | 393,30 | -1,97% | 1.743,00 |
| 13.03.2026 | 390,48 | 404,90 | 388,30 | 401,20 | 2,84% | 1.865,00 |
| 12.03.2026 | 393,95 | 406,23 | 389,50 | 390,13 | -1,69% | 2.732,00 |
| 11.03.2026 | 411,85 | 416,23 | 395,30 | 396,83 | -3,72% | 1.971,00 |
| 10.03.2026 | 446,73 | 450,33 | 406,23 | 412,15 | -7,18% | 3.724,00 |
| 09.03.2026 | 418,27 | 449,48 | 416,77 | 444,02 | 3,12% | 1.438,00 |
| 06.03.2026 | 442,80 | 444,20 | 422,35 | 430,60 | -1,58% | 2.873,00 |
| 05.03.2026 | 416,10 | 440,80 | 411,77 | 437,52 | 5,33% | 3.884,00 |
| 04.03.2026 | 369,73 | 416,67 | 369,45 | 415,40 | 10,24% | 3.196,00 |
| 03.03.2026 | 363,55 | 382,48 | 351,80 | 376,83 | 2,09% | 4.646,00 |
| 02.03.2026 | 352,23 | 373,05 | 349,48 | 369,10 | 0,47% | 4.491,00 |
| 27.02.2026 | 373,65 | 378,88 | 357,60 | 367,38 | -1,32% | 5.953,00 |
| 26.02.2026 | 354,75 | 377,83 | 350,42 | 372,30 | 4,28% | 2.754,00 |
| 25.02.2026 | 331,60 | 362,00 | 330,17 | 357,02 | 7,60% | 1.470,00 |
| 24.02.2026 | 321,52 | 337,98 | 311,63 | 331,80 | 2,76% | 2.662,00 |
| 23.02.2026 | 344,98 | 349,60 | 318,52 | 322,88 | -8,64% | 3.550,00 |
| 20.02.2026 | 367,00 | 376,98 | 352,25 | 353,42 | -5,43% | 3.439,00 |
| 19.02.2026 | 347,23 | 375,42 | 338,95 | 373,73 | 8,30% | 2.726,00 |
| 18.02.2026 | 318,00 | 346,00 | 315,60 | 345,08 | 8,99% | 1.659,00 |
| 17.02.2026 | 323,95 | 328,30 | 311,17 | 316,63 | -4,06% | 1.588,00 |
| 16.02.2026 | 332,35 | 336,00 | 329,65 | 330,02 | 0,35% | 3.170,00 |
| 13.02.2026 | 304,58 | 332,40 | 302,67 | 328,88 | 6,16% | 2.136,00 |
| 12.02.2026 | 356,23 | 371,20 | 307,58 | 309,80 | -18,61% | 7.465,00 |
| 11.02.2026 | 396,30 | 397,45 | 344,55 | 380,63 | -4,12% | 4.233,00 |
| 10.02.2026 | 401,05 | 402,77 | 387,70 | 397,00 | 0,95% | 3.371,00 |
| 09.02.2026 | 356,08 | 396,00 | 351,20 | 393,25 | 14,23% | 4.608,00 |
| 06.02.2026 | 321,95 | 346,98 | 317,52 | 344,25 | 9,71% | 2.603,00 |
| 05.02.2026 | 328,30 | 340,50 | 305,42 | 313,77 | -4,54% | 2.591,00 |
| 04.02.2026 | 391,40 | 393,38 | 324,45 | 328,70 | -15,72% | 3.968,00 |
| 03.02.2026 | 415,33 | 418,55 | 379,92 | 390,00 | -4,83% | 1.913,00 |
| 02.02.2026 | 388,35 | 430,25 | 388,20 | 409,77 | 2,44% | 3.188,00 |
| 30.01.2026 | 470,63 | 476,38 | 390,63 | 400,00 | -15,83% | 3.367,00 |
| 29.01.2026 | 460,73 | 476,83 | 453,42 | 475,25 | 2,56% | 3.139,00 |
| 28.01.2026 | 459,38 | 466,63 | 450,35 | 463,38 | 2,65% | 1.602,00 |
| 27.01.2026 | 457,38 | 465,05 | 449,33 | 451,40 | -0,17% | 777,00 |
| 26.01.2026 | 440,13 | 469,85 | 438,75 | 452,17 | 2,41% | 1.268,00 |
| 23.01.2026 | 445,52 | 454,85 | 433,80 | 441,55 | -0,56% | 1.178,00 |
| 22.01.2026 | 458,73 | 465,60 | 438,00 | 444,02 | -2,70% | 2.459,00 |
| 21.01.2026 | 481,13 | 482,83 | 453,85 | 456,33 | -5,11% | 1.567,00 |
| 20.01.2026 | 462,67 | 492,75 | 426,92 | 480,88 | 1,68% | 6.538,00 |
| 19.01.2026 | 481,52 | 481,55 | 471,77 | 472,95 | -3,42% | 980,00 |
| 16.01.2026 | 526,20 | 530,00 | 482,80 | 489,67 | -6,27% | 1.604,00 |
| 15.01.2026 | 532,05 | 542,45 | 516,75 | 522,45 | -1,11% | 1.265,00 |
| 14.01.2026 | 571,70 | 578,45 | 512,10 | 528,30 | -7,99% | 2.983,00 |
| 13.01.2026 | 563,60 | 583,65 | 551,00 | 574,15 | 1,67% | 901,00 |
| 12.01.2026 | 545,60 | 568,50 | 535,45 | 564,70 | 1,48% | 1.180,00 |
| 09.01.2026 | 529,45 | 558,40 | 526,50 | 556,45 | 5,23% | 649,00 |
| 08.01.2026 | 535,90 | 541,00 | 519,90 | 528,80 | -2,38% | 584,00 |
| 07.01.2026 | 523,75 | 550,45 | 521,95 | 541,70 | 2,67% | 795,00 |
| 06.01.2026 | 543,65 | 544,45 | 509,70 | 527,60 | -2,30% | 1.150,00 |
| 05.01.2026 | 532,55 | 547,90 | 517,40 | 540,00 | 2,14% | 1.249,00 |
| 02.01.2026 | 582,65 | 587,05 | 520,35 | 528,70 | -10,99% | 2.379,00 |
| 30.12.2025 | 592,10 | 594,00 | 590,65 | 593,95 | 0,34% | 128,00 |
| 29.12.2025 | 606,70 | 606,95 | 579,00 | 591,95 | -3,94% | 549,00 |
| 23.12.2025 | 620,45 | 625,70 | 603,10 | 616,25 | -1,27% | 1.044,00 |
| 22.12.2025 | 625,50 | 627,35 | 613,70 | 624,15 | 1,13% | 775,00 |
| 19.12.2025 | 595,60 | 624,65 | 595,25 | 617,15 | 4,26% | 920,00 |
| 18.12.2025 | 561,25 | 600,60 | 560,95 | 591,95 | 5,45% | 858,00 |
| 17.12.2025 | 581,20 | 587,95 | 559,60 | 561,35 | -2,46% | 406,00 |
| 16.12.2025 | 565,05 | 578,50 | 555,70 | 575,50 | 0,21% | 614,00 |
| 15.12.2025 | 571,90 | 588,85 | 562,45 | 574,30 | 0,56% | 966,00 |
| 12.12.2025 | 612,65 | 614,00 | 569,80 | 571,10 | -6,69% | 1.610,00 |
| 11.12.2025 | 590,55 | 616,25 | 587,35 | 612,05 | 1,76% | 1.256,00 |
| 10.12.2025 | 621,85 | 622,50 | 598,85 | 601,45 | -3,49% | 899,00 |
| 09.12.2025 | 588,60 | 624,80 | 588,45 | 623,20 | 5,05% | 961,00 |
| 08.12.2025 | 597,75 | 607,75 | 587,50 | 593,25 | -0,42% | 536,00 |
| 05.12.2025 | 594,05 | 601,85 | 583,70 | 595,75 | 1,28% | 623,00 |