536,500€
4,84%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 523,95 | 541,45 | 522,50 | 541,45 | 5,80% | - |
| 06.01.2026 | 544,55 | 544,55 | 511,75 | 511,75 | -5,36% | - |
| 05.01.2026 | 531,60 | 542,45 | 517,55 | 540,75 | 1,59% | - |
| 02.01.2026 | 585,90 | 589,40 | 526,10 | 532,30 | -11,03% | 111,00 |
| 30.12.2025 | 588,00 | 598,30 | 588,00 | 598,30 | 2,41% | 42,00 |
| 29.12.2025 | 609,30 | 609,30 | 579,00 | 584,20 | -6,17% | 50,00 |
| 23.12.2025 | 617,10 | 622,60 | 617,10 | 622,60 | -0,56% | 5,00 |
| 22.12.2025 | 619,80 | 626,70 | 619,80 | 626,10 | 2,05% | 52,00 |
| 19.12.2025 | 591,20 | 613,50 | 591,20 | 613,50 | 3,98% | 35,00 |
| 18.12.2025 | 559,20 | 595,00 | 559,20 | 590,00 | 0,91% | 42,00 |
| 17.12.2025 | 577,60 | 591,50 | 577,60 | 584,70 | 4,41% | 54,00 |
| 16.12.2025 | 560,50 | 573,00 | 560,00 | 560,00 | -0,37% | 83,00 |
| 15.12.2025 | 572,30 | 586,40 | 562,10 | 562,10 | -3,87% | 57,00 |
| 12.12.2025 | 615,20 | 618,10 | 575,50 | 584,70 | -4,43% | 105,00 |
| 11.12.2025 | 584,60 | 611,80 | 584,60 | 611,80 | 2,26% | 124,00 |
| 10.12.2025 | 625,90 | 626,10 | 598,30 | 598,30 | -3,50% | 204,00 |
| 09.12.2025 | 589,50 | 620,00 | 589,50 | 620,00 | 2,65% | 33,00 |
| 08.12.2025 | 593,10 | 604,00 | 593,10 | 604,00 | 2,25% | 95,00 |
| 05.12.2025 | 588,20 | 597,50 | 588,20 | 590,70 | 0,84% | 343,00 |
| 04.12.2025 | 570,00 | 598,00 | 568,40 | 585,80 | 4,05% | 365,00 |
| 03.12.2025 | 562,10 | 568,20 | 562,10 | 563,00 | -0,35% | 134,00 |
| 02.12.2025 | 539,70 | 582,00 | 532,00 | 565,00 | 10,78% | 187,00 |
| 01.12.2025 | 507,00 | 510,00 | 507,00 | 510,00 | 0,20% | 4,00 |
| 28.11.2025 | 506,60 | 516,50 | 506,60 | 509,00 | -0,22% | 89,00 |
| 27.11.2025 | 509,00 | 511,10 | 509,00 | 510,10 | 1,21% | 105,00 |
| 26.11.2025 | 480,20 | 504,00 | 480,20 | 504,00 | 7,67% | 258,00 |
| 25.11.2025 | 480,25 | 485,35 | 468,10 | 468,10 | -2,70% | 70,00 |
| 24.11.2025 | 455,25 | 481,10 | 452,00 | 481,10 | 4,88% | 48,00 |
| 21.11.2025 | 451,85 | 458,70 | 425,60 | 458,70 | 0,33% | 284,00 |
| 20.11.2025 | 477,00 | 480,50 | 457,20 | 457,20 | -0,08% | 57,00 |
| 19.11.2025 | 449,30 | 472,05 | 449,30 | 457,55 | -0,12% | 75,00 |
| 18.11.2025 | 450,00 | 465,00 | 450,00 | 458,10 | -1,70% | 193,00 |
| 17.11.2025 | 486,00 | 487,00 | 466,00 | 466,00 | -4,50% | 283,00 |
| 14.11.2025 | 473,70 | 488,80 | 460,05 | 487,95 | 4,42% | 241,00 |
| 13.11.2025 | 504,10 | 504,10 | 467,30 | 467,30 | -6,50% | 164,00 |
| 12.11.2025 | 514,30 | 525,30 | 499,80 | 499,80 | -3,66% | 29,00 |
| 11.11.2025 | 558,30 | 565,50 | 518,40 | 518,80 | -8,23% | 434,00 |
| 10.11.2025 | 544,20 | 578,00 | 544,20 | 565,30 | 4,43% | 212,00 |
| 07.11.2025 | 538,80 | 541,30 | 497,55 | 541,30 | -1,22% | 242,00 |
| 06.11.2025 | 563,40 | 580,80 | 547,00 | 548,00 | 4,34% | 260,00 |
| 05.11.2025 | 525,00 | 536,20 | 518,50 | 525,20 | -1,76% | 152,00 |
| 04.11.2025 | 531,70 | 540,00 | 531,70 | 534,60 | -1,00% | 123,00 |
| 03.11.2025 | 549,70 | 564,20 | 540,00 | 540,00 | -2,42% | 176,00 |
| 31.10.2025 | 535,00 | 564,00 | 535,00 | 553,40 | 1,36% | 104,00 |
| 30.10.2025 | 537,00 | 549,60 | 537,00 | 546,00 | 0,70% | 47,00 |
| 29.10.2025 | 537,00 | 542,30 | 537,00 | 542,20 | 1,59% | 36,00 |
| 28.10.2025 | 554,90 | 555,70 | 533,70 | 533,70 | -3,80% | 56,00 |
| 27.10.2025 | 540,00 | 554,80 | 535,70 | 554,80 | 4,21% | 72,00 |
| 24.10.2025 | 508,00 | 539,50 | 508,00 | 532,40 | 7,16% | 105,00 |
| 23.10.2025 | 485,20 | 496,85 | 485,20 | 496,85 | 3,17% | 656,00 |
| 22.10.2025 | 469,25 | 486,90 | 469,25 | 481,60 | 1,70% | 187,00 |
| 21.10.2025 | 482,70 | 491,80 | 473,55 | 473,55 | -5,63% | 25,00 |
| 20.10.2025 | 512,90 | 512,90 | 474,50 | 501,80 | -1,03% | 152,00 |
| 17.10.2025 | 507,00 | 507,00 | 507,00 | 507,00 | -1,97% | 55,00 |
| 16.10.2025 | 513,00 | 525,00 | 513,00 | 517,20 | 1,21% | 191,00 |
| 15.10.2025 | 506,40 | 519,00 | 506,40 | 511,00 | 2,40% | 44,00 |
| 14.10.2025 | 496,15 | 499,00 | 493,90 | 499,00 | 0,60% | 84,00 |
| 13.10.2025 | 499,50 | 512,00 | 496,00 | 496,00 | 0,58% | 75,00 |
| 10.10.2025 | 516,90 | 525,10 | 491,95 | 493,15 | -5,04% | 210,00 |
| 09.10.2025 | 537,90 | 541,90 | 511,30 | 519,30 | -4,01% | 270,00 |
| 08.10.2025 | 545,00 | 549,40 | 533,40 | 541,00 | -0,86% | 496,00 |
| 07.10.2025 | 490,00 | 548,50 | 483,15 | 545,70 | 11,34% | 870,00 |
| 06.10.2025 | 579,40 | 591,80 | 478,00 | 490,10 | -15,43% | 348,00 |
| 03.10.2025 | 580,00 | 590,10 | 578,40 | 579,50 | -1,14% | 137,00 |
| 02.10.2025 | 606,00 | 608,40 | 578,90 | 586,20 | -2,41% | 269,00 |
| 01.10.2025 | 610,00 | 620,10 | 595,70 | 600,70 | -1,96% | 1.269,00 |
| 30.09.2025 | 605,00 | 617,00 | 604,00 | 612,70 | 1,63% | 146,00 |
| 29.09.2025 | 582,50 | 619,80 | 579,20 | 602,90 | 5,49% | 457,00 |
| 26.09.2025 | 542,80 | 571,50 | 542,80 | 571,50 | 6,94% | 109,00 |
| 25.09.2025 | 541,00 | 547,30 | 525,00 | 534,40 | -4,76% | 151,00 |
| 24.09.2025 | 559,50 | 561,10 | 557,00 | 561,10 | 1,06% | 95,00 |
| 23.09.2025 | 539,70 | 563,50 | 538,30 | 555,20 | 1,41% | 172,00 |
| 22.09.2025 | 555,00 | 555,40 | 546,80 | 547,50 | -0,09% | 221,00 |
| 19.09.2025 | 523,90 | 548,00 | 523,90 | 548,00 | 4,86% | 78,00 |
| 18.09.2025 | 515,20 | 537,40 | 515,20 | 522,60 | 1,85% | 157,00 |
| 17.09.2025 | 505,10 | 514,90 | 497,10 | 513,10 | 1,28% | 95,00 |
| 16.09.2025 | 499,90 | 512,00 | 499,90 | 506,60 | 1,35% | 128,00 |
| 15.09.2025 | 502,00 | 502,90 | 496,30 | 499,85 | 0,57% | 68,00 |
| 12.09.2025 | 481,15 | 497,00 | 481,15 | 497,00 | 1,90% | 96,00 |
| 11.09.2025 | 480,50 | 490,05 | 480,50 | 487,75 | 1,84% | 85,00 |
| 10.09.2025 | 480,00 | 488,55 | 478,00 | 478,95 | 1,30% | 116,00 |
| 09.09.2025 | 460,60 | 472,80 | 460,60 | 472,80 | 1,68% | 131,00 |
| 08.09.2025 | 441,10 | 468,50 | 441,10 | 465,00 | 14,00% | 639,00 |
| 05.09.2025 | 428,00 | 436,00 | 400,25 | 407,90 | -5,40% | 732,00 |
| 04.09.2025 | 421,95 | 436,25 | 421,95 | 431,20 | 2,06% | 1.579,00 |
| 03.09.2025 | 410,30 | 425,15 | 410,30 | 422,50 | 5,31% | 192,00 |
| 02.09.2025 | 404,00 | 404,00 | 390,10 | 401,20 | -2,44% | 90,00 |
| 01.09.2025 | 411,40 | 411,40 | 402,90 | 411,25 | 0,98% | 61,00 |
| 29.08.2025 | 410,95 | 415,05 | 407,25 | 407,25 | -2,15% | 111,00 |
| 28.08.2025 | 391,55 | 416,20 | 391,55 | 416,20 | 4,52% | 80,00 |
| 27.08.2025 | 407,00 | 407,00 | 398,20 | 398,20 | -0,08% | 85,00 |
| 26.08.2025 | 388,50 | 400,85 | 385,00 | 398,50 | 3,24% | 52,00 |
| 25.08.2025 | 380,00 | 386,00 | 374,50 | 386,00 | 2,47% | 212,00 |
| 22.08.2025 | 357,65 | 376,70 | 357,65 | 376,70 | 3,02% | 50,00 |
| 21.08.2025 | 357,02 | 371,67 | 349,60 | 365,65 | 3,58% | - |
| 20.08.2025 | 347,10 | 353,00 | 333,05 | 353,00 | 0,93% | 314,00 |
| 19.08.2025 | 372,10 | 372,10 | 349,75 | 349,75 | -6,63% | 164,00 |
| 18.08.2025 | 372,80 | 380,30 | 371,20 | 374,60 | 4,06% | 102,00 |
| 15.08.2025 | 368,50 | 378,50 | 360,00 | 360,00 | -2,20% | 69,00 |
| 14.08.2025 | 377,20 | 384,70 | 368,10 | 368,10 | -2,15% | 1.310,00 |