356,625€
-2,30%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 360,88 | 369,75 | 355,50 | 356,52 | -2,33% | 808,00 |
| 11.11.2026 | 355,95 | 372,75 | 344,08 | 365,02 | 3,17% | 1.068,00 |
| 10.11.2026 | 364,58 | 364,58 | 343,40 | 353,83 | -3,02% | 2.166,00 |
| 09.11.2026 | 350,17 | 367,83 | 344,08 | 364,83 | 4,17% | 2.616,00 |
| 06.11.2026 | 312,50 | 357,23 | 307,27 | 350,23 | 12,80% | 4.234,00 |
| 05.11.2026 | 289,00 | 325,55 | 275,13 | 310,48 | 7,11% | 9.101,00 |
| 04.11.2026 | 217,95 | 305,90 | 217,23 | 289,88 | 32,14% | 4.475,00 |
| 03.11.2026 | 204,30 | 221,88 | 203,90 | 219,38 | 6,71% | 1.180,00 |
| 02.11.2026 | 208,45 | 214,05 | 203,13 | 205,58 | 0,07% | 1.320,00 |
| 30.10.2026 | 224,43 | 224,63 | 201,75 | 205,43 | -9,27% | 6.097,00 |
| 29.10.2026 | 230,60 | 234,63 | 225,88 | 226,43 | -2,69% | 1.548,00 |
| 28.10.2026 | 237,05 | 237,48 | 229,60 | 232,68 | -1,59% | 989,00 |
| 27.10.2026 | 232,70 | 237,08 | 231,15 | 236,43 | 1,22% | 1.024,00 |
| 26.10.2026 | 233,83 | 235,70 | 228,52 | 233,58 | 0,43% | 874,00 |
| 23.10.2026 | 234,90 | 236,10 | 230,75 | 232,58 | -0,68% | 504,00 |
| 22.10.2026 | 234,40 | 241,55 | 232,63 | 234,18 | -1,91% | 435,00 |
| 21.10.2026 | 243,52 | 243,83 | 235,38 | 238,73 | -1,65% | 1.827,00 |
| 20.10.2026 | 238,18 | 246,75 | 236,68 | 242,73 | 1,21% | 305,00 |
| 19.10.2026 | 239,77 | 241,15 | 233,90 | 239,83 | 1,25% | 635,00 |
| 16.10.2026 | 248,50 | 249,45 | 235,33 | 236,88 | -4,57% | 543,00 |
| 15.10.2026 | 247,23 | 249,85 | 247,23 | 248,23 | 5,91% | 23,00 |
| 14.10.2026 | 243,02 | 244,83 | 233,98 | 234,38 | -3,58% | 1.865,00 |
| 13.10.2026 | 241,63 | 247,27 | 238,70 | 243,08 | 0,04% | 2.108,00 |
| 12.10.2026 | 248,02 | 253,55 | 242,15 | 242,98 | -1,78% | 1.835,00 |
| 09.10.2026 | 250,25 | 253,52 | 245,88 | 247,38 | -0,90% | 599,00 |
| 08.10.2026 | 250,18 | 250,35 | 242,38 | 249,63 | -0,46% | 3.888,00 |
| 07.10.2026 | 249,05 | 251,27 | 241,05 | 250,77 | 1,33% | 1.505,00 |
| 06.10.2026 | 252,55 | 254,20 | 245,83 | 247,48 | -1,71% | 1.478,00 |
| 05.10.2026 | 241,63 | 256,52 | 239,93 | 251,77 | 5,64% | 2.227,00 |
| 02.10.2026 | 249,63 | 251,43 | 236,15 | 238,33 | -4,74% | 2.919,00 |
| 01.10.2026 | 258,45 | 260,17 | 245,08 | 250,18 | -2,57% | 3.525,00 |
| 30.09.2026 | 270,20 | 270,33 | 256,23 | 256,77 | -4,87% | 3.194,00 |
| 29.09.2026 | 270,95 | 276,25 | 269,10 | 269,92 | -0,41% | 544,00 |
| 28.09.2026 | 274,40 | 285,23 | 269,92 | 271,02 | -0,79% | 2.876,00 |
| 25.09.2026 | 275,30 | 277,05 | 271,35 | 273,17 | -0,51% | 663,00 |
| 24.09.2026 | 275,60 | 281,70 | 271,48 | 274,58 | -0,53% | 1.288,00 |
| 23.09.2026 | 288,20 | 289,15 | 267,42 | 276,05 | -3,82% | 3.689,00 |
| 22.09.2026 | 287,35 | 292,50 | 283,10 | 287,02 | -0,17% | 871,00 |
| 21.09.2026 | 270,73 | 293,80 | 267,42 | 287,50 | 6,87% | 2.482,00 |
| 18.09.2026 | 280,33 | 286,17 | 267,95 | 269,02 | -3,74% | 906,00 |
| 17.09.2026 | 287,65 | 289,95 | 274,10 | 279,48 | -1,91% | 1.953,00 |
| 16.09.2026 | 285,13 | 291,40 | 280,02 | 284,92 | -0,65% | 600,00 |
| 15.09.2026 | 288,20 | 289,80 | 280,45 | 286,80 | -0,74% | 1.619,00 |
| 14.09.2026 | 277,02 | 292,58 | 276,98 | 288,92 | 3,63% | 2.345,00 |
| 11.09.2026 | 271,15 | 280,65 | 268,65 | 278,80 | 2,93% | 819,00 |
| 10.09.2026 | 263,20 | 273,33 | 258,70 | 270,88 | 3,07% | 1.255,00 |
| 09.09.2026 | 269,05 | 269,35 | 261,60 | 262,80 | -2,10% | 2.142,00 |
| 08.09.2026 | 275,20 | 277,48 | 266,45 | 268,45 | -3,56% | 1.326,00 |
| 07.09.2026 | 276,75 | 282,50 | 273,42 | 278,35 | 0,92% | 745,00 |
| 04.09.2026 | 270,70 | 278,73 | 267,73 | 275,80 | 2,36% | 838,00 |
| 03.09.2026 | 275,23 | 285,13 | 265,95 | 269,45 | -2,15% | 1.688,00 |
| 02.09.2026 | 269,60 | 276,95 | 264,00 | 275,38 | 2,55% | 1.401,00 |
| 01.09.2026 | 268,95 | 274,67 | 261,80 | 268,52 | 0,04% | 1.655,00 |
| 31.08.2026 | 273,88 | 275,35 | 264,10 | 268,42 | -2,34% | 2.384,00 |
| 28.08.2026 | 269,15 | 288,70 | 269,00 | 274,85 | 2,57% | 4.442,00 |
| 27.08.2026 | 265,75 | 271,02 | 263,02 | 267,98 | 0,60% | 1.642,00 |
| 26.08.2026 | 266,10 | 271,63 | 262,92 | 266,38 | 0,23% | 735,00 |
| 25.08.2026 | 257,13 | 267,13 | 256,15 | 265,77 | 3,65% | 1.278,00 |
| 24.08.2026 | 260,42 | 262,95 | 254,95 | 256,42 | -1,94% | 2.139,00 |
| 21.08.2026 | 265,05 | 267,00 | 256,15 | 261,50 | -1,30% | 2.638,00 |
| 20.08.2026 | 269,55 | 270,17 | 263,65 | 264,95 | -0,52% | 381,00 |
| 19.08.2026 | 265,05 | 270,30 | 261,30 | 266,33 | -34,88% | 1.916,00 |
| 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 |