437,340$
11,97%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 397,25 | 453,76 | 385,10 | 437,34 | 11,97% | 20.624.969,00 |
| 06.08.2025 | 385,19 | 393,45 | 378,36 | 390,57 | 3,34% | 10.410.580,00 |
| 05.08.2025 | 398,00 | 399,94 | 376,91 | 377,93 | -4,32% | 6.316.621,00 |
| 04.08.2025 | 383,01 | 395,56 | 368,19 | 395,01 | 4,18% | 4.944.276,00 |
| 01.08.2025 | 376,54 | 385,92 | 366,47 | 379,17 | -3,01% | 6.250.126,00 |
| 31.07.2025 | 380,00 | 397,92 | 377,52 | 390,93 | 7,60% | 7.903.256,00 |
| 30.07.2025 | 362,53 | 366,80 | 358,55 | 363,31 | 0,46% | 2.097.373,00 |
| 29.07.2025 | 373,96 | 379,23 | 359,46 | 361,63 | -2,52% | 3.248.873,00 |
| 28.07.2025 | 366,50 | 371,70 | 362,17 | 370,96 | 1,87% | 2.798.021,00 |
| 25.07.2025 | 360,00 | 369,79 | 357,03 | 364,14 | 1,17% | 2.872.717,00 |
| 24.07.2025 | 363,82 | 364,78 | 355,00 | 359,94 | -0,60% | 2.536.096,00 |
| 23.07.2025 | 352,98 | 363,68 | 349,21 | 362,12 | 3,46% | 3.525.376,00 |
| 22.07.2025 | 363,30 | 364,91 | 343,00 | 350,00 | -4,42% | 4.739.861,00 |
| 21.07.2025 | 360,60 | 375,50 | 359,40 | 366,17 | 0,47% | 4.574.635,00 |
| 18.07.2025 | 372,59 | 375,50 | 361,00 | 364,46 | 0,19% | 4.727.500,00 |
| 17.07.2025 | 356,59 | 369,40 | 351,00 | 363,78 | 2,33% | 4.574.798,00 |
| 16.07.2025 | 355,58 | 358,56 | 348,71 | 355,50 | 0,72% | 3.688.251,00 |
| 15.07.2025 | 348,00 | 354,38 | 345,41 | 352,96 | -0,83% | 3.378.275,00 |
| 14.07.2025 | 342,90 | 362,53 | 342,11 | 355,90 | 6,21% | 6.205.322,00 |
| 11.07.2025 | 342,00 | 345,93 | 332,32 | 335,10 | -3,24% | 3.558.967,00 |
| 10.07.2025 | 359,36 | 359,36 | 334,53 | 346,32 | -1,82% | 5.592.439,00 |
| 09.07.2025 | 350,27 | 362,64 | 344,75 | 352,74 | 2,32% | 4.218.159,00 |
| 08.07.2025 | 352,14 | 359,00 | 341,50 | 344,75 | -0,07% | 3.006.799,00 |
| 07.07.2025 | 341,87 | 346,78 | 338,22 | 345,00 | 0,98% | 3.123.130,00 |
| 03.07.2025 | 332,00 | 343,50 | 325,58 | 341,64 | 1,60% | 3.525.836,00 |
| 02.07.2025 | 342,53 | 348,55 | 333,20 | 336,26 | -0,13% | 3.997.963,00 |
| 01.07.2025 | 347,00 | 358,53 | 331,00 | 336,69 | -3,82% | 5.353.693,00 |
| 30.06.2025 | 341,32 | 361,76 | 340,05 | 350,08 | 4,99% | 8.183.207,00 |
| 27.06.2025 | 348,49 | 348,83 | 332,10 | 333,43 | -4,04% | 18.074.290,00 |
| 26.06.2025 | 342,41 | 347,95 | 328,94 | 347,45 | 2,55% | 5.294.681,00 |
| 25.06.2025 | 355,40 | 358,24 | 336,67 | 338,80 | -3,06% | 4.098.392,00 |
| 24.06.2025 | 346,92 | 352,39 | 341,93 | 349,48 | 4,20% | 5.287.993,00 |
| 23.06.2025 | 324,36 | 336,04 | 320,00 | 335,40 | 3,29% | 5.427.148,00 |
| 20.06.2025 | 344,23 | 344,76 | 321,68 | 324,71 | -5,71% | 8.689.125,00 |
| 18.06.2025 | 360,66 | 361,89 | 338,65 | 344,37 | -4,46% | 5.816.331,00 |
| 17.06.2025 | 370,95 | 371,00 | 358,71 | 360,45 | -2,76% | 2.942.190,00 |
| 16.06.2025 | 367,79 | 377,01 | 364,49 | 370,68 | 1,70% | 3.531.493,00 |
| 13.06.2025 | 372,78 | 381,00 | 360,75 | 364,49 | -4,23% | 4.324.328,00 |
| 12.06.2025 | 380,50 | 384,10 | 362,45 | 380,58 | -0,74% | 6.510.284,00 |
| 11.06.2025 | 386,30 | 387,95 | 377,90 | 383,43 | -0,05% | 3.578.907,00 |
| 10.06.2025 | 390,00 | 396,77 | 374,68 | 383,61 | 0,00% | 4.914.777,00 |
| 09.06.2025 | 401,25 | 404,50 | 382,85 | 383,60 | -8,21% | 7.743.250,00 |
| 06.06.2025 | 421,00 | 426,52 | 413,23 | 417,89 | 0,91% | 5.071.532,00 |
| 05.06.2025 | 414,17 | 428,99 | 406,78 | 414,14 | -0,57% | 5.924.049,00 |
| 04.06.2025 | 398,39 | 417,45 | 398,21 | 416,52 | 4,52% | 4.761.766,00 |
| 03.06.2025 | 401,91 | 408,00 | 390,41 | 398,51 | -0,85% | 4.598.414,00 |
| 02.06.2025 | 392,31 | 402,25 | 381,60 | 401,91 | 2,27% | 6.185.303,00 |
| 30.05.2025 | 386,87 | 394,24 | 372,53 | 393,00 | 2,28% | 7.761.116,00 |
| 29.05.2025 | 400,10 | 402,90 | 381,43 | 384,23 | -1,55% | 5.129.375,00 |
| 28.05.2025 | 381,38 | 392,87 | 375,12 | 390,26 | 2,45% | 6.692.979,00 |
| 27.05.2025 | 362,00 | 384,36 | 355,16 | 380,91 | 7,51% | 7.654.700,00 |
| 23.05.2025 | 341,72 | 356,55 | 340,20 | 354,29 | 0,80% | 5.318.795,00 |
| 22.05.2025 | 360,52 | 367,47 | 350,82 | 351,47 | -1,92% | 5.298.662,00 |
| 21.05.2025 | 359,68 | 374,57 | 358,00 | 358,35 | -1,30% | 7.545.414,00 |
| 20.05.2025 | 371,45 | 371,45 | 360,86 | 363,05 | -2,04% | 5.507.424,00 |
| 19.05.2025 | 355,27 | 375,84 | 354,01 | 370,63 | 2,29% | 6.204.117,00 |
| 16.05.2025 | 369,26 | 373,73 | 358,00 | 362,34 | -1,16% | 4.648.624,00 |
| 15.05.2025 | 373,94 | 378,23 | 361,44 | 366,61 | -2,64% | 6.304.381,00 |
| 14.05.2025 | 373,49 | 379,58 | 368,45 | 376,54 | 1,74% | 6.302.907,00 |
| 13.05.2025 | 348,53 | 380,70 | 347,70 | 370,10 | 6,38% | 9.608.572,00 |
| 12.05.2025 | 350,56 | 358,67 | 343,37 | 347,90 | 5,89% | 7.768.136,00 |
| 09.05.2025 | 343,05 | 351,38 | 328,52 | 328,54 | -3,23% | 7.701.334,00 |
| 08.05.2025 | 344,00 | 357,64 | 335,13 | 339,51 | 11,88% | 14.307.540,00 |
| 07.05.2025 | 300,55 | 304,52 | 292,87 | 303,46 | -0,38% | 9.960.143,00 |
| 06.05.2025 | 294,64 | 307,27 | 290,96 | 304,62 | 0,92% | 4.463.962,00 |
| 05.05.2025 | 299,19 | 306,79 | 295,41 | 301,84 | -1,87% | 4.399.955,00 |
| 02.05.2025 | 291,99 | 309,34 | 286,85 | 307,58 | 10,05% | 6.974.266,00 |
| 01.05.2025 | 282,00 | 288,25 | 276,80 | 279,49 | 3,80% | 5.857.637,00 |
| 30.04.2025 | 247,91 | 273,81 | 246,00 | 269,26 | -6,79% | 9.187.727,00 |
| 29.04.2025 | 286,50 | 291,39 | 281,27 | 288,88 | 1,37% | 4.762.476,00 |
| 28.04.2025 | 278,64 | 286,83 | 273,50 | 284,98 | 2,94% | 6.278.845,00 |
| 25.04.2025 | 272,30 | 278,88 | 266,51 | 276,83 | 3,34% | 5.747.806,00 |
| 24.04.2025 | 253,73 | 275,92 | 252,00 | 267,88 | 6,15% | 6.715.514,00 |
| 23.04.2025 | 255,51 | 268,00 | 250,10 | 252,35 | 6,16% | 7.281.582,00 |
| 22.04.2025 | 232,00 | 243,56 | 227,05 | 237,71 | 4,20% | 6.167.687,00 |
| 21.04.2025 | 233,53 | 238,50 | 222,02 | 228,13 | -4,24% | 5.761.823,00 |
| 17.04.2025 | 231,39 | 239,95 | 226,10 | 238,22 | 3,66% | 5.285.999,00 |
| 16.04.2025 | 234,52 | 241,95 | 224,40 | 229,81 | -6,38% | 7.278.470,00 |
| 15.04.2025 | 235,60 | 248,18 | 230,52 | 245,47 | 3,98% | 6.754.022,00 |
| 14.04.2025 | 258,94 | 262,08 | 234,39 | 236,07 | -5,55% | 7.410.427,00 |
| 11.04.2025 | 258,30 | 263,00 | 239,00 | 249,95 | -5,22% | 8.914.297,00 |
| 10.04.2025 | 270,00 | 278,48 | 250,51 | 263,71 | -3,73% | 10.321.895,00 |
| 09.04.2025 | 234,31 | 280,99 | 218,29 | 273,93 | 16,33% | 12.993.491,00 |
| 08.04.2025 | 255,05 | 261,61 | 227,20 | 235,47 | 1,40% | 10.707.012,00 |
| 07.04.2025 | 203,78 | 253,61 | 200,50 | 232,22 | 6,37% | 13.543.015,00 |
| 04.04.2025 | 244,07 | 245,97 | 208,51 | 218,32 | -16,67% | 16.774.568,00 |
| 03.04.2025 | 264,52 | 268,00 | 249,08 | 261,98 | -9,78% | 8.919.098,00 |
| 02.04.2025 | 273,33 | 299,72 | 272,90 | 290,39 | 2,72% | 6.680.569,00 |
| 01.04.2025 | 264,22 | 284,80 | 257,00 | 282,70 | 6,69% | 7.304.218,00 |
| 31.03.2025 | 255,93 | 268,40 | 244,00 | 264,97 | -2,72% | 10.488.297,00 |
| 28.03.2025 | 286,81 | 286,91 | 264,07 | 272,38 | 4,08% | 15.405.737,00 |
| 27.03.2025 | 322,05 | 325,99 | 252,51 | 261,70 | -20,12% | 19.799.401,00 |
| 26.03.2025 | 340,50 | 343,20 | 322,10 | 327,62 | -5,39% | 8.191.978,00 |
| 25.03.2025 | 341,00 | 352,00 | 332,04 | 346,29 | 1,93% | 7.560.778,00 |
| 24.03.2025 | 328,09 | 342,38 | 323,50 | 339,72 | 7,95% | 9.095.847,00 |
| 21.03.2025 | 301,05 | 315,27 | 296,13 | 314,70 | 2,60% | 9.471.472,00 |
| 20.03.2025 | 293,82 | 315,41 | 292,41 | 306,74 | 3,27% | 8.350.444,00 |
| 19.03.2025 | 286,20 | 300,20 | 277,50 | 297,03 | 6,52% | 6.876.776,00 |
| 18.03.2025 | 299,50 | 302,00 | 275,72 | 278,84 | -9,12% | 8.608.593,00 |
| 17.03.2025 | 297,76 | 314,80 | 293,51 | 306,82 | 4,76% | 8.833.650,00 |