330,005$
-7,02%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 345,68 | 347,00 | 313,61 | 330,01 | -7,02% | 6.535.208,00 |
| 06.01.2025 | 358,88 | 362,45 | 346,04 | 354,93 | 1,22% | 3.865.659,00 |
| 03.01.2025 | 341,47 | 352,17 | 336,72 | 350,65 | 2,60% | 4.336.937,00 |
| 02.01.2025 | 331,06 | 342,41 | 316,25 | 341,78 | 5,54% | 4.863.440,00 |
| 31.12.2024 | 332,01 | 334,35 | 318,72 | 323,83 | -3,44% | 2.981.700,00 |
| 30.12.2024 | 328,73 | 341,24 | 325,21 | 335,38 | 0,06% | 2.265.720,00 |
| 27.12.2024 | 345,00 | 345,05 | 326,69 | 335,17 | -3,33% | 2.468.741,00 |
| 26.12.2024 | 341,35 | 350,24 | 336,35 | 346,73 | 1,43% | 1.737.433,00 |
| 24.12.2024 | 345,00 | 348,48 | 341,31 | 341,83 | -0,87% | 1.312.432,00 |
| 23.12.2024 | 347,61 | 350,20 | 331,54 | 344,82 | 1,12% | 2.459.283,00 |
| 20.12.2024 | 313,20 | 343,20 | 311,12 | 340,99 | 6,98% | 8.887.205,00 |
| 19.12.2024 | 315,40 | 331,00 | 312,71 | 318,74 | 1,93% | 5.477.547,00 |
| 18.12.2024 | 339,02 | 344,09 | 308,13 | 312,71 | -7,45% | 6.459.673,00 |
| 17.12.2024 | 340,59 | 342,47 | 320,47 | 337,89 | -1,76% | 6.468.427,00 |
| 16.12.2024 | 326,16 | 350,00 | 326,00 | 343,96 | 6,01% | 7.891.857,00 |
| 13.12.2024 | 326,00 | 337,63 | 321,00 | 324,47 | -0,53% | 4.648.035,00 |
| 12.12.2024 | 336,20 | 340,63 | 324,00 | 326,21 | -3,55% | 4.018.359,00 |
| 11.12.2024 | 327,60 | 339,17 | 313,93 | 338,21 | 5,34% | 6.943.817,00 |
| 10.12.2024 | 342,11 | 360,46 | 319,55 | 321,06 | -6,27% | 8.821.585,00 |
| 09.12.2024 | 370,00 | 379,90 | 332,35 | 342,54 | -14,68% | 16.102.984,00 |
| 06.12.2024 | 382,88 | 417,64 | 378,00 | 401,50 | 5,92% | 9.266.107,00 |
| 05.12.2024 | 373,70 | 397,47 | 370,35 | 379,07 | 1,44% | 6.358.449,00 |
| 04.12.2024 | 373,00 | 384,50 | 368,00 | 373,70 | 1,95% | 5.655.787,00 |
| 03.12.2024 | 338,00 | 372,57 | 338,00 | 366,55 | 7,62% | 7.297.837,00 |
| 02.12.2024 | 335,79 | 347,60 | 335,79 | 340,59 | 1,14% | 3.758.375,00 |
| 29.11.2024 | 332,50 | 343,75 | 331,81 | 336,75 | 2,49% | 2.714.604,00 |
| 27.11.2024 | 325,16 | 329,36 | 309,32 | 328,56 | -0,37% | 4.853.996,00 |
| 26.11.2024 | 324,46 | 334,74 | 320,37 | 329,77 | 3,19% | 4.385.548,00 |
| 25.11.2024 | 344,00 | 344,77 | 317,86 | 319,59 | -4,12% | 7.957.422,00 |
| 22.11.2024 | 309,00 | 335,39 | 303,50 | 333,31 | 2,49% | 6.844.154,00 |
| 20.11.2024 | 327,66 | 342,51 | 319,52 | 325,22 | 1,25% | 7.081.620,00 |
| 19.11.2024 | 295,28 | 323,59 | 293,61 | 321,19 | 7,78% | 5.583.018,00 |
| 18.11.2024 | 293,10 | 302,40 | 287,24 | 298,00 | 2,37% | 4.977.920,00 |
| 15.11.2024 | 280,50 | 292,05 | 277,50 | 291,09 | 2,32% | 24.346.408,00 |
| 14.11.2024 | 284,57 | 302,55 | 283,04 | 284,49 | 0,19% | 6.737.808,00 |
| 13.11.2024 | 290,00 | 291,45 | 278,19 | 283,96 | -1,75% | 4.681.312,00 |
| 12.11.2024 | 281,00 | 291,32 | 277,32 | 289,03 | 0,89% | 6.214.764,00 |
| 11.11.2024 | 291,12 | 292,05 | 263,26 | 286,47 | -1,22% | 10.060.166,00 |
| 08.11.2024 | 249,09 | 292,86 | 243,25 | 290,01 | 17,64% | 14.639.195,00 |
| 07.11.2024 | 230,00 | 257,43 | 228,10 | 246,53 | 46,30% | 18.472.879,00 |
| 06.11.2024 | 175,23 | 176,99 | 166,97 | 168,51 | 2,02% | 4.627.360,00 |
| 05.11.2024 | 161,71 | 167,43 | 160,52 | 165,18 | 3,81% | 3.928.505,00 |
| 04.11.2024 | 161,78 | 162,45 | 158,33 | 159,11 | -2,70% | 4.017.095,00 |
| 01.11.2024 | 171,14 | 171,18 | 163,02 | 163,53 | -3,47% | 3.770.615,00 |
| 31.10.2024 | 170,00 | 171,31 | 164,76 | 169,40 | -1,31% | 2.521.927,00 |
| 30.10.2024 | 173,22 | 174,46 | 170,83 | 171,65 | -0,34% | 2.974.512,00 |
| 29.10.2024 | 167,98 | 172,55 | 166,57 | 172,24 | 3,64% | 2.837.699,00 |
| 28.10.2024 | 163,31 | 166,74 | 162,17 | 166,19 | 2,82% | 2.441.852,00 |
| 25.10.2024 | 161,46 | 164,15 | 159,91 | 161,63 | 1,65% | 2.149.258,00 |
| 24.10.2024 | 160,56 | 162,72 | 158,08 | 159,00 | -0,25% | 2.476.632,00 |
| 23.10.2024 | 160,16 | 165,38 | 157,88 | 159,40 | 0,28% | 4.024.091,00 |
| 22.10.2024 | 161,27 | 163,08 | 157,92 | 158,95 | 0,06% | 3.373.849,00 |
| 21.10.2024 | 148,27 | 159,81 | 148,01 | 158,85 | 9,39% | 5.747.776,00 |
| 18.10.2024 | 144,15 | 146,02 | 141,35 | 145,22 | 1,55% | 2.760.338,00 |
| 17.10.2024 | 146,31 | 146,74 | 142,72 | 143,00 | -1,28% | 2.528.528,00 |
| 16.10.2024 | 144,12 | 145,10 | 139,40 | 144,85 | 0,73% | 4.029.084,00 |
| 15.10.2024 | 144,63 | 146,77 | 143,31 | 143,80 | -1,03% | 4.252.758,00 |
| 14.10.2024 | 141,27 | 148,48 | 140,92 | 145,30 | -1,16% | 5.060.033,00 |
| 11.10.2024 | 144,84 | 147,60 | 144,66 | 147,00 | 1,48% | 4.036.045,00 |
| 10.10.2024 | 141,59 | 145,68 | 141,10 | 144,85 | 1,01% | 3.516.064,00 |
| 09.10.2024 | 142,96 | 144,49 | 140,15 | 143,40 | -0,03% | 4.035.122,00 |
| 08.10.2024 | 141,37 | 143,95 | 139,90 | 143,45 | 2,50% | 2.173.534,00 |
| 07.10.2024 | 138,85 | 142,27 | 137,20 | 139,95 | 0,19% | 3.766.713,00 |
| 04.10.2024 | 137,50 | 140,02 | 135,50 | 139,68 | 3,28% | 3.767.633,00 |
| 03.10.2024 | 130,88 | 135,25 | 130,54 | 135,25 | 2,96% | 2.831.667,00 |
| 02.10.2024 | 129,85 | 132,03 | 128,50 | 131,36 | 0,54% | 2.625.370,00 |
| 01.10.2024 | 130,79 | 131,67 | 128,01 | 130,66 | 0,08% | 2.378.336,00 |
| 30.09.2024 | 127,51 | 131,15 | 126,53 | 130,55 | 2,19% | 3.318.019,00 |
| 27.09.2024 | 128,95 | 128,95 | 126,66 | 127,75 | -0,31% | 2.313.491,00 |
| 26.09.2024 | 133,05 | 133,05 | 125,62 | 128,15 | -1,96% | 4.185.665,00 |
| 25.09.2024 | 129,34 | 131,41 | 128,13 | 130,71 | 1,27% | 4.516.032,00 |
| 24.09.2024 | 126,51 | 130,39 | 125,89 | 129,07 | 2,34% | 3.395.907,00 |
| 23.09.2024 | 125,76 | 127,42 | 124,59 | 126,12 | 0,03% | 3.905.108,00 |
| 20.09.2024 | 124,00 | 126,68 | 123,51 | 126,08 | 1,68% | 4.771.019,00 |
| 19.09.2024 | 126,50 | 128,19 | 122,41 | 124,00 | 0,68% | 6.880.500,00 |
| 18.09.2024 | 123,30 | 125,75 | 120,64 | 123,16 | -0,39% | 7.237.539,00 |
| 17.09.2024 | 118,16 | 124,77 | 117,26 | 123,64 | 6,36% | 9.419.514,00 |
| 16.09.2024 | 111,40 | 116,97 | 110,90 | 116,25 | 3,26% | 6.847.291,00 |
| 13.09.2024 | 106,85 | 112,88 | 105,94 | 112,58 | 6,57% | 8.540.497,00 |
| 12.09.2024 | 97,35 | 106,45 | 97,35 | 105,64 | 8,27% | 9.495.154,00 |
| 11.09.2024 | 87,55 | 98,10 | 87,12 | 97,57 | 13,15% | 7.841.992,00 |
| 10.09.2024 | 87,90 | 88,28 | 85,23 | 86,23 | -0,07% | 2.827.386,00 |
| 09.09.2024 | 85,89 | 88,20 | 84,73 | 86,29 | 2,09% | 3.020.407,00 |
| 06.09.2024 | 88,19 | 88,57 | 82,51 | 84,52 | -4,13% | 3.982.870,00 |
| 05.09.2024 | 86,56 | 89,42 | 86,56 | 88,16 | 0,32% | 1.775.318,00 |
| 04.09.2024 | 87,37 | 89,86 | 85,41 | 87,88 | -0,31% | 2.565.856,00 |
| 03.09.2024 | 92,62 | 92,81 | 87,78 | 88,15 | -5,08% | 2.960.571,00 |
| 30.08.2024 | 92,00 | 93,70 | 90,70 | 92,87 | 1,38% | 4.581.581,00 |
| 29.08.2024 | 88,29 | 93,69 | 88,29 | 91,61 | 4,10% | 4.591.032,00 |
| 28.08.2024 | 88,90 | 89,80 | 87,11 | 88,00 | -2,55% | 3.212.018,00 |
| 27.08.2024 | 88,99 | 90,89 | 87,63 | 90,30 | 0,46% | 1.862.827,00 |
| 26.08.2024 | 89,99 | 92,33 | 89,57 | 89,89 | -0,34% | 1.920.407,00 |
| 23.08.2024 | 90,11 | 91,30 | 88,32 | 90,20 | 1,34% | 1.908.046,00 |
| 22.08.2024 | 91,40 | 92,50 | 88,70 | 89,01 | -2,07% | 2.843.876,00 |
| 21.08.2024 | 86,59 | 91,10 | 86,29 | 90,89 | 4,98% | 3.531.046,00 |
| 20.08.2024 | 85,65 | 88,70 | 85,00 | 86,58 | 0,89% | 2.340.768,00 |
| 19.08.2024 | 86,00 | 86,31 | 84,17 | 85,82 | -0,62% | 1.845.403,00 |
| 16.08.2024 | 84,43 | 87,02 | 83,61 | 86,35 | 0,88% | 2.743.387,00 |
| 15.08.2024 | 86,01 | 86,94 | 84,19 | 85,60 | 1,13% | 3.075.422,00 |
| 14.08.2024 | 80,14 | 85,60 | 80,14 | 84,64 | 6,08% | 5.878.494,00 |