408,825€
-6,11%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 447,00 | 451,13 | 406,85 | 411,67 | -5,46% | - |
| 09.03.2026 | 418,35 | 449,48 | 416,25 | 435,45 | -0,06% | - |
| 06.03.2026 | 442,00 | 443,00 | 422,38 | 435,73 | 2,04% | - |
| 05.03.2026 | 418,00 | 440,70 | 411,65 | 427,02 | 7,29% | - |
| 04.03.2026 | 373,50 | 411,60 | 373,50 | 398,00 | 8,09% | - |
| 03.03.2026 | 361,35 | 369,88 | 351,80 | 368,23 | 0,70% | - |
| 02.03.2026 | 352,02 | 373,05 | 348,98 | 365,65 | -0,16% | - |
| 27.02.2026 | 374,50 | 378,73 | 357,50 | 366,25 | -1,09% | - |
| 26.02.2026 | 352,20 | 373,63 | 350,52 | 370,30 | 4,25% | - |
| 25.02.2026 | 330,90 | 362,02 | 330,20 | 355,20 | 8,38% | - |
| 24.02.2026 | 323,50 | 328,13 | 311,67 | 327,73 | 0,44% | - |
| 23.02.2026 | 347,05 | 349,00 | 319,45 | 326,30 | -10,33% | - |
| 20.02.2026 | 367,55 | 376,60 | 353,85 | 363,88 | 5,85% | - |
| 19.02.2026 | 347,35 | 352,70 | 339,45 | 343,75 | 1,12% | - |
| 18.02.2026 | 317,23 | 341,40 | 315,95 | 339,95 | 5,81% | - |
| 17.02.2026 | 325,23 | 328,88 | 314,63 | 321,27 | -2,95% | - |
| 16.02.2026 | 335,98 | 337,02 | 330,90 | 331,05 | 5,28% | - |
| 13.02.2026 | 305,45 | 321,92 | 302,90 | 314,45 | 1,33% | - |
| 12.02.2026 | 362,50 | 371,35 | 309,30 | 310,33 | -16,91% | - |
| 11.02.2026 | 396,73 | 397,25 | 370,02 | 373,50 | -5,38% | - |
| 10.02.2026 | 401,27 | 402,70 | 387,70 | 394,75 | 1,09% | - |
| 09.02.2026 | 356,33 | 390,48 | 351,45 | 390,48 | 15,76% | - |
| 06.02.2026 | 319,50 | 339,50 | 317,65 | 337,33 | 3,40% | - |
| 05.02.2026 | 330,02 | 340,48 | 315,48 | 326,23 | -4,62% | - |
| 04.02.2026 | 394,52 | 394,52 | 325,17 | 342,02 | -12,96% | - |
| 03.02.2026 | 416,45 | 417,95 | 382,10 | 392,95 | -5,28% | - |
| 02.02.2026 | 388,50 | 430,60 | 388,50 | 414,88 | -1,62% | - |
| 30.01.2026 | 467,23 | 474,08 | 421,65 | 421,73 | -8,85% | - |
| 29.01.2026 | 460,77 | 472,98 | 453,60 | 462,67 | 0,14% | - |
| 28.01.2026 | 457,95 | 466,60 | 451,50 | 462,02 | 1,48% | - |
| 27.01.2026 | 458,33 | 465,00 | 449,40 | 455,27 | -1,83% | - |
| 26.01.2026 | 439,88 | 469,85 | 438,77 | 463,75 | 4,68% | - |
| 23.01.2026 | 443,65 | 443,65 | 433,35 | 443,00 | 0,11% | 109,00 |
| 22.01.2026 | 454,60 | 467,60 | 439,50 | 442,50 | -2,80% | 649,00 |
| 21.01.2026 | 483,10 | 483,10 | 455,25 | 455,25 | -5,63% | 298,00 |
| 20.01.2026 | 463,95 | 482,40 | 426,95 | 482,40 | 2,42% | 342,00 |
| 19.01.2026 | 472,55 | 475,60 | 468,90 | 471,00 | -7,19% | 118,00 |
| 16.01.2026 | 525,45 | 530,60 | 500,75 | 507,50 | -3,75% | - |
| 15.01.2026 | 532,30 | 542,45 | 525,60 | 527,30 | 2,79% | - |
| 14.01.2026 | 572,30 | 577,20 | 512,20 | 513,00 | -10,46% | - |
| 13.01.2026 | 562,00 | 577,15 | 551,30 | 572,90 | 2,80% | - |
| 12.01.2026 | 545,40 | 561,50 | 536,25 | 557,30 | 0,84% | - |
| 09.01.2026 | 529,00 | 553,10 | 526,45 | 552,65 | 3,26% | - |
| 08.01.2026 | 536,50 | 539,90 | 526,10 | 535,20 | -1,15% | - |
| 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 |