613,090$
2,20%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 601,47 | 616,67 | 580,52 | 613,09 | 2,20% | 6.154.416,00 |
| 28.05.2026 | 562,16 | 606,39 | 560,49 | 599,89 | 5,65% | 5.809.654,00 |
| 27.05.2026 | 520,91 | 581,00 | 514,12 | 567,83 | 10,42% | 8.236.869,00 |
| 26.05.2026 | 516,07 | 538,82 | 497,00 | 514,24 | 6,76% | 6.704.240,00 |
| 22.05.2026 | 485,00 | 494,44 | 475,79 | 481,68 | -0,87% | 3.830.317,00 |
| 21.05.2026 | 480,00 | 498,26 | 473,08 | 485,89 | 0,75% | 3.194.225,00 |
| 20.05.2026 | 474,41 | 483,25 | 461,00 | 482,28 | 1,13% | 2.910.363,00 |
| 19.05.2026 | 501,54 | 503,78 | 473,18 | 476,90 | -3,14% | 3.290.008,00 |
| 18.05.2026 | 496,49 | 515,39 | 484,79 | 492,38 | -1,72% | 4.462.528,00 |
| 15.05.2026 | 479,99 | 504,98 | 476,50 | 501,00 | 3,26% | 5.312.494,00 |
| 14.05.2026 | 452,56 | 487,77 | 450,32 | 485,16 | 6,97% | 5.924.043,00 |
| 13.05.2026 | 487,39 | 487,39 | 450,30 | 453,53 | -7,57% | 5.569.976,00 |
| 12.05.2026 | 480,38 | 492,73 | 477,43 | 490,69 | 2,56% | 4.560.779,00 |
| 11.05.2026 | 456,07 | 479,28 | 447,08 | 478,42 | 2,11% | 4.535.644,00 |
| 08.05.2026 | 494,07 | 495,00 | 447,48 | 468,55 | -6,08% | 7.723.539,00 |
| 07.05.2026 | 454,88 | 512,69 | 443,00 | 498,87 | 6,41% | 12.523.627,00 |
| 06.05.2026 | 479,00 | 479,31 | 452,52 | 468,83 | -1,94% | 7.943.732,00 |
| 05.05.2026 | 480,17 | 483,29 | 469,62 | 478,11 | 0,65% | 3.259.932,00 |
| 04.05.2026 | 468,48 | 483,55 | 462,00 | 475,00 | 3,26% | 3.804.258,00 |
| 01.05.2026 | 459,05 | 469,73 | 450,48 | 460,00 | 3,06% | 2.484.205,00 |
| 30.04.2026 | 445,16 | 449,30 | 433,59 | 446,35 | 0,66% | 2.247.755,00 |
| 29.04.2026 | 448,22 | 448,72 | 430,25 | 443,43 | -1,25% | 2.337.593,00 |
| 28.04.2026 | 456,02 | 463,00 | 441,50 | 449,03 | -2,45% | 2.785.561,00 |
| 27.04.2026 | 443,14 | 461,70 | 442,00 | 460,29 | 2,68% | 3.522.887,00 |
| 24.04.2026 | 455,00 | 457,47 | 431,42 | 448,29 | -1,29% | 4.365.575,00 |
| 23.04.2026 | 470,71 | 471,19 | 442,39 | 454,17 | -6,11% | 3.531.347,00 |
| 22.04.2026 | 481,75 | 484,49 | 468,50 | 483,71 | 2,23% | 3.430.394,00 |
| 21.04.2026 | 489,50 | 491,99 | 470,50 | 473,18 | -3,62% | 3.854.013,00 |
| 20.04.2026 | 470,51 | 491,40 | 465,55 | 490,96 | 2,88% | 3.795.781,00 |
| 17.04.2026 | 478,50 | 486,46 | 472,24 | 477,20 | 2,38% | 4.014.881,00 |
| 16.04.2026 | 484,00 | 487,59 | 461,56 | 466,09 | 0,31% | 4.517.399,00 |
| 15.04.2026 | 438,95 | 465,91 | 433,67 | 464,63 | 7,18% | 4.915.433,00 |
| 14.04.2026 | 428,55 | 436,04 | 424,94 | 433,51 | 3,85% | 3.204.076,00 |
| 13.04.2026 | 395,66 | 422,47 | 394,30 | 417,45 | 6,66% | 5.499.788,00 |
| 10.04.2026 | 376,00 | 391,94 | 364,64 | 391,38 | 3,23% | 4.848.160,00 |
| 09.04.2026 | 394,14 | 397,99 | 369,19 | 379,14 | -3,08% | 6.540.492,00 |
| 08.04.2026 | 440,50 | 449,48 | 383,40 | 391,20 | -4,69% | 5.944.248,00 |
| 07.04.2026 | 407,37 | 415,60 | 398,35 | 410,44 | -0,54% | 2.933.282,00 |
| 06.04.2026 | 391,01 | 414,29 | 391,01 | 412,68 | 6,81% | 4.259.916,00 |
| 02.04.2026 | 376,74 | 393,91 | 366,75 | 386,37 | -0,38% | 3.204.114,00 |
| 01.04.2026 | 402,01 | 403,99 | 385,01 | 387,84 | -2,55% | 3.189.386,00 |
| 31.03.2026 | 379,50 | 399,38 | 373,00 | 398,00 | 6,97% | 4.661.315,00 |
| 30.03.2026 | 380,71 | 386,50 | 366,64 | 372,08 | -2,39% | 5.035.601,00 |
| 27.03.2026 | 392,60 | 399,00 | 380,38 | 381,20 | -2,56% | 4.126.686,00 |
| 26.03.2026 | 412,35 | 413,34 | 388,60 | 391,21 | -10,41% | 6.293.093,00 |
| 25.03.2026 | 442,44 | 444,88 | 429,38 | 436,69 | 0,18% | 2.943.484,00 |
| 24.03.2026 | 455,60 | 458,10 | 427,70 | 435,91 | -5,02% | 4.052.188,00 |
| 23.03.2026 | 445,93 | 473,00 | 445,77 | 458,95 | 3,74% | 4.583.452,00 |
| 20.03.2026 | 432,50 | 443,20 | 422,01 | 442,39 | 0,56% | 4.770.434,00 |
| 19.03.2026 | 428,33 | 441,17 | 416,00 | 439,92 | -0,60% | 4.760.146,00 |
| 18.03.2026 | 453,61 | 471,72 | 442,20 | 442,57 | -3,60% | 3.514.858,00 |
| 17.03.2026 | 450,32 | 469,09 | 447,73 | 459,09 | 1,28% | 4.331.461,00 |
| 16.03.2026 | 460,84 | 465,99 | 446,88 | 453,30 | -1,17% | 3.998.180,00 |
| 13.03.2026 | 450,80 | 465,00 | 446,66 | 458,67 | 2,08% | 3.791.396,00 |
| 12.03.2026 | 462,48 | 468,50 | 448,60 | 449,33 | -2,63% | 5.004.672,00 |
| 11.03.2026 | 482,96 | 483,99 | 456,95 | 461,45 | -3,34% | 5.712.910,00 |
| 10.03.2026 | 512,65 | 517,00 | 473,00 | 477,39 | -7,70% | 6.658.438,00 |
| 09.03.2026 | 498,35 | 520,36 | 494,00 | 517,23 | 3,01% | 5.060.389,00 |
| 06.03.2026 | 507,03 | 509,50 | 491,20 | 502,14 | -1,26% | 5.161.286,00 |
| 05.03.2026 | 486,24 | 511,77 | 484,75 | 508,56 | 5,33% | 7.590.990,00 |
| 04.03.2026 | 445,00 | 485,16 | 443,30 | 482,81 | 10,01% | 8.299.925,00 |
| 03.03.2026 | 414,01 | 444,16 | 406,10 | 438,89 | 1,36% | 5.180.150,00 |
| 02.03.2026 | 418,69 | 436,59 | 410,55 | 432,98 | -0,41% | 4.086.144,00 |
| 27.02.2026 | 431,79 | 447,53 | 426,50 | 434,77 | -2,28% | 4.847.122,00 |
| 26.02.2026 | 420,69 | 445,90 | 417,56 | 444,93 | 5,53% | 5.832.506,00 |
| 25.02.2026 | 393,81 | 427,18 | 391,72 | 421,63 | 7,22% | 5.546.458,00 |
| 24.02.2026 | 381,42 | 398,11 | 366,67 | 393,22 | 3,31% | 4.884.067,00 |
| 23.02.2026 | 401,63 | 404,00 | 375,70 | 380,62 | -9,09% | 7.173.380,00 |
| 20.02.2026 | 415,00 | 435,00 | 414,59 | 418,68 | 1,62% | 8.669.817,00 |
| 19.02.2026 | 399,02 | 415,44 | 396,00 | 412,00 | 1,88% | 6.165.556,00 |
| 18.02.2026 | 380,00 | 407,18 | 372,50 | 404,39 | 7,44% | 5.754.218,00 |
| 17.02.2026 | 384,00 | 388,11 | 368,18 | 376,38 | -3,63% | 5.212.097,00 |
| 13.02.2026 | 365,00 | 391,85 | 359,00 | 390,55 | 6,44% | 9.094.355,00 |
| 12.02.2026 | 404,00 | 404,88 | 365,01 | 366,91 | -19,68% | 18.794.889,00 |
| 11.02.2026 | 459,00 | 471,97 | 438,18 | 456,81 | -3,41% | 10.648.629,00 |
| 10.02.2026 | 473,16 | 482,00 | 461,70 | 472,92 | 2,72% | 6.146.096,00 |
| 09.02.2026 | 421,34 | 471,73 | 419,52 | 460,38 | 13,19% | 10.320.504,00 |
| 06.02.2026 | 399,32 | 410,21 | 380,30 | 406,72 | 8,39% | 6.463.797,00 |
| 05.02.2026 | 387,05 | 388,60 | 360,12 | 375,23 | -3,13% | 8.725.455,00 |
| 04.02.2026 | 402,00 | 410,25 | 382,40 | 387,34 | -16,12% | 15.434.605,00 |
| 03.02.2026 | 483,00 | 484,99 | 448,57 | 461,79 | -4,39% | 7.127.670,00 |
| 02.02.2026 | 502,55 | 509,00 | 476,00 | 483,00 | 2,09% | 6.043.656,00 |
| 30.01.2026 | 559,79 | 563,47 | 463,08 | 473,11 | -16,89% | 12.170.466,00 |
| 29.01.2026 | 550,10 | 569,92 | 542,00 | 569,24 | 4,96% | 5.289.402,00 |
| 28.01.2026 | 546,79 | 557,97 | 537,68 | 542,36 | -0,22% | 4.767.661,00 |
| 27.01.2026 | 546,82 | 556,43 | 536,30 | 543,56 | 1,52% | 4.658.230,00 |
| 26.01.2026 | 531,97 | 558,37 | 529,03 | 535,44 | 2,10% | 5.656.974,00 |
| 23.01.2026 | 521,50 | 535,70 | 509,04 | 524,41 | 0,47% | 4.835.106,00 |
| 22.01.2026 | 538,93 | 539,86 | 514,35 | 521,94 | -1,99% | 5.650.560,00 |
| 21.01.2026 | 555,01 | 560,00 | 530,15 | 532,56 | -5,83% | 6.676.768,00 |
| 20.01.2026 | 540,96 | 578,76 | 532,21 | 565,52 | -0,57% | 9.763.645,00 |
| 16.01.2026 | 615,27 | 615,27 | 559,82 | 568,76 | -6,30% | 8.576.847,00 |
| 15.01.2026 | 626,41 | 629,80 | 600,20 | 606,99 | -1,74% | 4.156.377,00 |
| 14.01.2026 | 673,00 | 675,00 | 596,76 | 617,76 | -7,61% | 8.443.401,00 |
| 13.01.2026 | 655,11 | 679,69 | 642,80 | 668,63 | 1,52% | 3.778.645,00 |
| 12.01.2026 | 638,63 | 663,88 | 624,79 | 658,65 | 1,69% | 4.375.351,00 |
| 09.01.2026 | 616,22 | 649,77 | 612,29 | 647,72 | 5,06% | 3.553.741,00 |
| 08.01.2026 | 621,86 | 628,50 | 605,15 | 616,53 | -2,59% | 3.029.329,00 |
| 07.01.2026 | 618,00 | 643,58 | 611,00 | 632,92 | 2,54% | 2.934.676,00 |
| 06.01.2026 | 629,94 | 632,04 | 595,51 | 617,24 | -2,48% | 4.584.362,00 |