291,975€
-4,05%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 304,08 | 312,05 | 293,50 | 295,48 | -2,90% | - |
| 08.05.2025 | 312,00 | 313,90 | 301,55 | 304,30 | 16,32% | 557,00 |
| 07.05.2025 | 274,15 | 274,60 | 261,20 | 261,60 | -1,21% | 196,00 |
| 06.05.2025 | 263,75 | 264,80 | 260,50 | 264,80 | -0,86% | 637,00 |
| 05.05.2025 | 269,00 | 274,45 | 264,00 | 267,10 | -2,14% | 130,00 |
| 02.05.2025 | 247,30 | 272,95 | 247,00 | 272,95 | 15,39% | 259,00 |
| 30.04.2025 | 247,85 | 252,40 | 212,00 | 236,55 | -5,38% | 2.482,00 |
| 29.04.2025 | 250,00 | 256,00 | 250,00 | 250,00 | 3,14% | 101,00 |
| 28.04.2025 | 240,75 | 244,10 | 240,75 | 242,40 | 1,00% | 9,00 |
| 25.04.2025 | 242,15 | 249,15 | 240,00 | 240,00 | 0,23% | 514,00 |
| 24.04.2025 | 221,60 | 242,50 | 215,25 | 239,45 | 5,58% | 107,00 |
| 23.04.2025 | 218,40 | 232,40 | 218,40 | 226,80 | 9,83% | 90,00 |
| 22.04.2025 | 197,06 | 207,95 | 197,06 | 206,50 | -0,48% | 161,00 |
| 17.04.2025 | 200,30 | 207,50 | 200,30 | 207,50 | 3,75% | 170,00 |
| 16.04.2025 | 204,00 | 210,00 | 200,00 | 200,00 | -5,77% | 75,00 |
| 15.04.2025 | 211,00 | 215,05 | 206,60 | 212,25 | 2,09% | 83,00 |
| 14.04.2025 | 222,00 | 228,00 | 207,90 | 207,90 | -5,84% | 540,00 |
| 11.04.2025 | 231,10 | 231,10 | 218,30 | 220,80 | -2,30% | 139,00 |
| 10.04.2025 | 257,55 | 259,00 | 226,00 | 226,00 | -9,96% | 1.683,00 |
| 09.04.2025 | 198,00 | 252,00 | 198,00 | 251,00 | 21,26% | 689,00 |
| 08.04.2025 | 215,20 | 237,05 | 207,00 | 207,00 | -3,32% | 945,00 |
| 07.04.2025 | 175,00 | 220,00 | 174,00 | 214,10 | 9,84% | 1.087,00 |
| 04.04.2025 | 233,55 | 236,75 | 194,52 | 194,92 | -17,42% | 665,00 |
| 03.04.2025 | 244,00 | 247,90 | 225,00 | 236,05 | -12,15% | 429,00 |
| 02.04.2025 | 258,65 | 268,70 | 255,70 | 268,70 | 4,29% | 110,00 |
| 01.04.2025 | 247,05 | 257,65 | 246,00 | 257,65 | 4,59% | 89,00 |
| 31.03.2025 | 248,00 | 248,00 | 233,00 | 246,35 | -3,52% | 1.578,00 |
| 28.03.2025 | 246,00 | 268,00 | 246,00 | 255,35 | 2,14% | 733,00 |
| 27.03.2025 | 301,20 | 307,30 | 236,00 | 250,00 | -17,36% | 646,00 |
| 26.03.2025 | 319,20 | 324,25 | 302,50 | 302,50 | -6,19% | 1.813,00 |
| 25.03.2025 | 311,60 | 324,20 | 311,00 | 322,45 | 2,04% | 951,00 |
| 24.03.2025 | 302,00 | 316,00 | 298,85 | 316,00 | 9,84% | 1.106,00 |
| 21.03.2025 | 280,20 | 287,70 | 275,45 | 287,70 | 1,86% | 2.383,00 |
| 20.03.2025 | 273,55 | 285,60 | 270,60 | 282,45 | 5,59% | 288,00 |
| 19.03.2025 | 254,00 | 270,10 | 254,00 | 267,50 | 5,44% | 577,00 |
| 18.03.2025 | 285,00 | 285,60 | 253,70 | 253,70 | -10,48% | 668,00 |
| 17.03.2025 | 272,00 | 287,05 | 269,00 | 283,40 | 4,98% | 731,00 |
| 14.03.2025 | 254,25 | 274,60 | 254,25 | 269,95 | 10,25% | 587,00 |
| 13.03.2025 | 252,00 | 253,50 | 244,40 | 244,85 | -2,84% | 158,00 |
| 12.03.2025 | 240,00 | 263,90 | 238,00 | 252,00 | 9,71% | 870,00 |
| 11.03.2025 | 214,00 | 234,30 | 214,00 | 229,70 | 4,10% | 652,00 |
| 10.03.2025 | 232,00 | 235,00 | 219,85 | 220,65 | -6,98% | 543,00 |