632,920$
2,54%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 618,00 | 643,58 | 611,00 | 632,92 | 2,54% | 2.891.811,00 |
| 06.01.2026 | 629,94 | 632,04 | 595,51 | 617,24 | -2,48% | 4.510.468,00 |
| 05.01.2026 | 617,70 | 642,28 | 603,77 | 632,91 | 2,36% | 3.825.915,00 |
| 02.01.2026 | 683,37 | 683,50 | 610,58 | 618,32 | -8,24% | 5.582.842,00 |
| 31.12.2025 | 693,71 | 698,79 | 672,28 | 673,82 | -2,87% | 1.930.019,00 |
| 30.12.2025 | 697,89 | 699,73 | 683,62 | 693,71 | -0,73% | 2.240.059,00 |
| 29.12.2025 | 705,03 | 705,39 | 682,00 | 698,82 | -2,16% | 3.069.369,00 |
| 26.12.2025 | 727,71 | 732,00 | 708,20 | 714,23 | -1,82% | 1.758.327,00 |
| 24.12.2025 | 727,85 | 734,77 | 721,55 | 727,50 | -0,13% | 947.372,00 |
| 23.12.2025 | 727,38 | 737,00 | 710,25 | 728,45 | -0,70% | 2.215.016,00 |
| 22.12.2025 | 731,97 | 738,01 | 722,03 | 733,60 | 1,70% | 3.049.091,00 |
| 19.12.2025 | 702,00 | 732,00 | 700,00 | 721,37 | 3,89% | 7.384.546,00 |
| 18.12.2025 | 675,00 | 704,13 | 674,00 | 694,37 | 5,67% | 3.558.109,00 |
| 17.12.2025 | 684,59 | 688,99 | 656,87 | 657,13 | -2,98% | 2.977.385,00 |
| 16.12.2025 | 668,50 | 682,94 | 654,00 | 677,30 | 0,32% | 3.183.812,00 |
| 15.12.2025 | 682,57 | 691,90 | 661,56 | 675,16 | 0,67% | 3.766.162,00 |
| 12.12.2025 | 714,28 | 716,30 | 668,74 | 670,67 | -6,46% | 4.149.607,00 |
| 11.12.2025 | 697,00 | 723,49 | 696,00 | 716,98 | 1,95% | 3.554.427,00 |
| 10.12.2025 | 717,16 | 721,42 | 698,51 | 703,28 | -2,94% | 3.560.340,00 |
| 09.12.2025 | 689,59 | 726,83 | 684,00 | 724,62 | 5,05% | 3.922.213,00 |
| 08.12.2025 | 697,67 | 706,69 | 683,53 | 689,76 | -0,32% | 2.994.143,00 |
| 05.12.2025 | 687,45 | 702,30 | 678,69 | 691,94 | 1,19% | 3.480.623,00 |
| 04.12.2025 | 671,28 | 698,47 | 668,48 | 683,78 | 3,26% | 4.935.082,00 |
| 03.12.2025 | 654,87 | 667,09 | 645,00 | 662,21 | 1,41% | 2.993.316,00 |
| 02.12.2025 | 632,53 | 679,70 | 631,19 | 653,00 | 4,72% | 5.181.683,00 |
| 01.12.2025 | 588,13 | 624,73 | 576,00 | 623,59 | 4,02% | 4.527.469,00 |
| 28.11.2025 | 589,79 | 599,59 | 583,40 | 599,48 | 2,24% | 1.824.635,00 |
| 26.11.2025 | 565,76 | 590,54 | 563,50 | 586,37 | 5,46% | 3.435.945,00 |
| 25.11.2025 | 555,12 | 557,77 | 535,85 | 556,03 | -0,67% | 2.715.825,00 |
| 24.11.2025 | 525,47 | 564,80 | 523,00 | 559,80 | 7,48% | 4.910.186,00 |
| 20.11.2025 | 554,25 | 562,56 | 519,20 | 520,82 | -1,74% | 4.401.151,00 |
| 19.11.2025 | 530,11 | 545,26 | 525,43 | 530,05 | 0,77% | 3.854.312,00 |
| 18.11.2025 | 533,35 | 541,80 | 522,00 | 526,01 | -2,46% | 3.874.153,00 |
| 17.11.2025 | 554,45 | 558,94 | 532,31 | 539,27 | -3,04% | 3.891.700,00 |
| 13.11.2025 | 579,44 | 580,43 | 542,48 | 556,15 | -4,91% | 5.158.863,00 |
| 12.11.2025 | 602,00 | 603,00 | 578,00 | 584,86 | -1,69% | 4.420.250,00 |
| 11.11.2025 | 647,40 | 647,87 | 583,00 | 594,91 | -8,66% | 7.425.344,00 |
| 10.11.2025 | 635,95 | 675,00 | 635,41 | 651,32 | 5,06% | 4.619.558,00 |
| 07.11.2025 | 614,00 | 633,59 | 576,41 | 619,93 | -0,23% | 6.620.962,00 |
| 06.11.2025 | 651,47 | 656,30 | 607,23 | 621,36 | 0,70% | 8.386.934,00 |
| 05.11.2025 | 610,00 | 623,78 | 589,00 | 617,05 | 1,38% | 5.413.714,00 |
| 04.11.2025 | 630,17 | 630,54 | 607,93 | 608,68 | -3,71% | 3.475.026,00 |
| 03.11.2025 | 646,98 | 654,90 | 620,60 | 632,14 | -0,81% | 3.220.872,00 |
| 31.10.2025 | 621,56 | 652,87 | 621,56 | 637,33 | 2,69% | 4.163.038,00 |
| 30.10.2025 | 622,95 | 638,38 | 619,75 | 620,62 | -1,68% | 3.218.022,00 |
| 29.10.2025 | 627,41 | 633,76 | 617,20 | 631,20 | 0,70% | 3.002.250,00 |
| 28.10.2025 | 643,99 | 649,65 | 620,87 | 626,82 | -2,53% | 2.497.766,00 |
| 27.10.2025 | 634,25 | 645,70 | 620,73 | 643,10 | 3,73% | 3.736.446,00 |
| 24.10.2025 | 607,57 | 627,11 | 605,50 | 620,00 | 5,14% | 3.968.016,00 |
| 23.10.2025 | 560,84 | 591,31 | 560,84 | 589,70 | 4,40% | 3.182.442,00 |
| 22.10.2025 | 568,73 | 571,58 | 553,24 | 564,82 | 2,20% | 4.418.005,00 |
| 21.10.2025 | 567,69 | 568,00 | 547,13 | 552,64 | -2,35% | 4.165.221,00 |
| 20.10.2025 | 593,31 | 595,70 | 553,00 | 565,94 | -5,57% | 6.453.873,00 |
| 17.10.2025 | 600,34 | 612,74 | 589,20 | 599,31 | -1,05% | 3.274.875,00 |
| 16.10.2025 | 612,81 | 616,28 | 594,68 | 605,68 | 0,56% | 3.526.835,00 |
| 15.10.2025 | 603,38 | 615,38 | 592,32 | 602,30 | 2,08% | 3.517.032,00 |
| 14.10.2025 | 576,94 | 596,77 | 566,49 | 590,03 | -0,01% | 3.526.650,00 |
| 13.10.2025 | 590,00 | 591,32 | 562,28 | 590,11 | 3,55% | 4.030.615,00 |
| 10.10.2025 | 599,61 | 601,83 | 566,90 | 569,89 | -5,07% | 6.344.733,00 |
| 09.10.2025 | 615,94 | 618,99 | 591,50 | 600,32 | -4,67% | 6.263.051,00 |
| 08.10.2025 | 631,39 | 654,98 | 616,24 | 629,70 | -0,34% | 5.446.536,00 |
| 07.10.2025 | 595,22 | 644,47 | 592,26 | 631,85 | 7,64% | 11.732.678,00 |
| 06.10.2025 | 684,47 | 687,00 | 545,00 | 587,00 | -14,14% | 13.170.878,00 |
| 02.10.2025 | 710,19 | 710,99 | 674,40 | 683,64 | -2,90% | 6.054.073,00 |
| 01.10.2025 | 714,84 | 727,49 | 697,51 | 704,09 | -2,01% | 6.187.404,00 |
| 30.09.2025 | 713,00 | 720,56 | 699,22 | 718,54 | 0,87% | 6.740.628,00 |
| 29.09.2025 | 685,40 | 745,61 | 683,50 | 712,36 | 6,34% | 11.868.581,00 |
| 26.09.2025 | 652,67 | 671,18 | 646,47 | 669,86 | 4,68% | 6.064.853,00 |
| 25.09.2025 | 624,87 | 643,92 | 619,49 | 639,91 | -0,31% | 6.338.282,00 |
| 24.09.2025 | 652,75 | 662,50 | 635,50 | 641,92 | -1,42% | 5.946.624,00 |
| 23.09.2025 | 641,00 | 670,19 | 637,51 | 651,18 | 1,19% | 7.730.524,00 |
| 22.09.2025 | 647,05 | 657,00 | 639,52 | 643,50 | -0,94% | 9.226.394,00 |
| 19.09.2025 | 628,48 | 653,06 | 617,56 | 649,59 | 4,52% | 68.072.837,00 |
| 18.09.2025 | 616,33 | 632,88 | 613,78 | 621,52 | 2,45% | 9.087.754,00 |
| 17.09.2025 | 603,57 | 613,69 | 587,23 | 606,66 | 0,47% | 8.902.154,00 |
| 16.09.2025 | 596,70 | 605,38 | 589,28 | 603,80 | 1,80% | 8.441.239,00 |
| 15.09.2025 | 578,54 | 595,27 | 574,23 | 593,14 | 1,91% | 6.233.994,00 |
| 12.09.2025 | 573,05 | 587,88 | 572,11 | 582,00 | 1,87% | 6.670.537,00 |
| 11.09.2025 | 568,00 | 576,44 | 560,79 | 571,31 | 0,74% | 6.072.089,00 |
| 10.09.2025 | 562,83 | 576,01 | 561,50 | 567,12 | 1,60% | 6.718.794,00 |
| 09.09.2025 | 546,82 | 559,24 | 544,92 | 558,17 | 2,03% | 8.460.640,00 |
| 08.09.2025 | 537,08 | 555,50 | 535,70 | 547,04 | 11,59% | 16.463.714,00 |
| 05.09.2025 | 506,00 | 507,87 | 469,80 | 490,24 | -1,95% | 7.448.797,00 |
| 04.09.2025 | 497,80 | 511,00 | 490,66 | 499,97 | 2,59% | 5.546.428,00 |
| 03.09.2025 | 487,69 | 499,87 | 485,08 | 487,35 | 1,17% | 5.038.608,00 |
| 02.09.2025 | 464,00 | 481,86 | 452,25 | 481,73 | 0,66% | 5.249.504,00 |
| 29.08.2025 | 480,72 | 485,53 | 472,42 | 478,59 | -1,07% | 5.148.052,00 |
| 28.08.2025 | 463,20 | 488,70 | 463,00 | 483,75 | 4,50% | 5.868.961,00 |
| 27.08.2025 | 469,00 | 474,98 | 458,65 | 462,94 | -1,36% | 2.947.141,00 |
| 26.08.2025 | 448,01 | 471,92 | 444,00 | 469,33 | 4,14% | 5.574.319,00 |
| 25.08.2025 | 440,30 | 454,39 | 434,02 | 450,68 | 2,04% | 3.861.514,00 |
| 22.08.2025 | 418,76 | 446,92 | 412,33 | 441,68 | 5,47% | 6.194.292,00 |
| 21.08.2025 | 411,62 | 431,86 | 408,80 | 418,76 | 1,55% | 5.047.270,00 |
| 20.08.2025 | 405,02 | 412,81 | 385,19 | 412,38 | -0,05% | 5.851.468,00 |
| 19.08.2025 | 430,64 | 434,07 | 407,52 | 412,60 | -5,92% | 5.086.002,00 |
| 18.08.2025 | 438,01 | 444,00 | 432,61 | 438,54 | -0,03% | 2.707.040,00 |
| 15.08.2025 | 434,50 | 441,50 | 421,40 | 438,68 | 1,23% | 3.383.829,00 |
| 14.08.2025 | 434,58 | 445,00 | 426,00 | 433,34 | -2,93% | 4.648.085,00 |
| 13.08.2025 | 470,38 | 472,05 | 438,77 | 446,40 | -4,41% | 6.274.365,00 |
| 12.08.2025 | 466,92 | 470,28 | 458,48 | 467,00 | 0,30% | 4.531.961,00 |