417,075€
3,96%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 415,33 | 428,13 | 409,85 | 421,60 | 5,08% | - |
| 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 |
| 13.08.2025 | 395,05 | 400,65 | 376,20 | 376,20 | -4,82% | 60,00 |
| 12.08.2025 | 395,85 | 403,55 | 395,25 | 395,25 | -3,22% | 88,00 |
| 11.08.2025 | 395,10 | 408,65 | 387,10 | 408,40 | 3,37% | 144,00 |
| 08.08.2025 | 372,05 | 397,50 | 368,55 | 395,10 | 5,61% | 366,00 |
| 07.08.2025 | 317,00 | 384,00 | 317,00 | 374,10 | 12,87% | 581,00 |
| 06.08.2025 | 327,90 | 335,65 | 327,90 | 331,45 | 1,45% | 128,00 |
| 05.08.2025 | 341,35 | 349,15 | 326,70 | 326,70 | -2,58% | 239,00 |
| 04.08.2025 | 324,30 | 335,35 | 324,30 | 335,35 | 2,77% | 63,00 |
| 01.08.2025 | 336,55 | 336,55 | 325,25 | 326,30 | -3,59% | 184,00 |
| 31.07.2025 | 324,05 | 345,65 | 324,05 | 338,45 | 7,16% | 274,00 |
| 30.07.2025 | 310,30 | 315,85 | 310,30 | 315,85 | 1,51% | 5,00 |
| 29.07.2025 | 318,50 | 324,90 | 311,15 | 311,15 | -1,85% | 94,00 |
| 28.07.2025 | 307,15 | 317,00 | 307,15 | 317,00 | 1,86% | 119,00 |
| 25.07.2025 | 303,45 | 313,00 | 303,45 | 311,20 | 2,60% | 119,00 |
| 24.07.2025 | 305,30 | 310,00 | 303,20 | 303,30 | 0,20% | 47,00 |
| 23.07.2025 | 296,80 | 302,70 | 296,80 | 302,70 | 0,03% | 4,00 |
| 22.07.2025 | 310,85 | 317,00 | 298,00 | 302,60 | -2,47% | 27,00 |
| 21.07.2025 | 308,50 | 310,25 | 308,50 | 310,25 | -2,16% | 13,00 |
| 18.07.2025 | 317,00 | 320,00 | 314,00 | 317,10 | 1,05% | 227,00 |
| 17.07.2025 | 309,05 | 315,85 | 304,70 | 313,80 | 3,00% | 334,00 |
| 16.07.2025 | 298,45 | 308,65 | 298,45 | 304,65 | -0,16% | 217,00 |
| 15.07.2025 | 295,65 | 305,15 | 295,65 | 305,15 | -1,41% | 115,00 |
| 14.07.2025 | 283,00 | 309,50 | 283,00 | 309,50 | 7,41% | 143,00 |
| 11.07.2025 | 293,50 | 293,50 | 284,55 | 288,15 | -1,60% | 237,00 |
| 10.07.2025 | 298,55 | 305,35 | 289,30 | 292,85 | -1,70% | 184,00 |
| 09.07.2025 | 291,50 | 298,90 | 291,50 | 297,90 | -2,46% | 284,00 |
| 08.07.2025 | 291,25 | 305,40 | 291,25 | 305,40 | 4,21% | 54,00 |
| 07.07.2025 | 286,30 | 293,05 | 286,30 | 293,05 | 1,05% | 205,00 |
| 04.07.2025 | 286,00 | 291,80 | 286,00 | 290,00 | 3,13% | 18,00 |
| 03.07.2025 | 279,45 | 285,10 | 279,45 | 281,20 | -1,68% | 164,00 |
| 02.07.2025 | 284,70 | 290,40 | 284,70 | 286,00 | 2,16% | 150,00 |
| 01.07.2025 | 293,80 | 299,25 | 279,95 | 279,95 | -5,69% | 128,00 |
| 30.06.2025 | 283,70 | 304,00 | 283,70 | 296,85 | 2,36% | 132,00 |
| 27.06.2025 | 295,30 | 299,80 | 290,00 | 290,00 | -1,29% | 65,00 |
| 26.06.2025 | 288,10 | 293,80 | 288,00 | 293,80 | -2,46% | 104,00 |
| 25.06.2025 | 298,05 | 306,20 | 298,05 | 301,20 | 0,40% | 23,00 |
| 24.06.2025 | 294,95 | 302,95 | 294,95 | 300,00 | 3,88% | 345,00 |
| 23.06.2025 | 277,50 | 288,80 | 277,50 | 288,80 | 2,43% | 227,00 |
| 20.06.2025 | 295,85 | 295,85 | 278,10 | 281,95 | -5,13% | 524,00 |
| 19.06.2025 | 297,70 | 297,70 | 297,20 | 297,20 | -0,23% | 22,00 |
| 18.06.2025 | 310,00 | 311,05 | 295,70 | 297,90 | -5,34% | 158,00 |
| 17.06.2025 | 315,25 | 320,85 | 314,70 | 314,70 | -1,96% | 54,00 |
| 16.06.2025 | 313,00 | 321,00 | 313,00 | 321,00 | 0,25% | 166,00 |
| 13.06.2025 | 316,80 | 320,20 | 316,75 | 320,20 | -2,97% | 54,00 |
| 12.06.2025 | 329,40 | 330,00 | 324,55 | 330,00 | -0,27% | 83,00 |
| 11.06.2025 | 332,50 | 332,50 | 330,75 | 330,90 | -2,32% | 27,00 |
| 10.06.2025 | 337,70 | 340,45 | 337,70 | 338,75 | -3,68% | 1.255,00 |
| 09.06.2025 | 349,00 | 351,70 | 345,40 | 351,70 | -4,48% | 78,00 |
| 06.06.2025 | 356,70 | 372,70 | 356,70 | 368,20 | -0,22% | 1.184,00 |
| 05.06.2025 | 370,00 | 373,00 | 357,75 | 369,00 | 1,10% | 87,00 |
| 04.06.2025 | 346,85 | 365,00 | 346,85 | 365,00 | 3,34% | 503,00 |
| 03.06.2025 | 348,45 | 354,15 | 348,45 | 353,20 | 2,81% | 31,00 |
| 02.06.2025 | 340,10 | 350,35 | 337,00 | 343,55 | 2,52% | 227,00 |
| 30.05.2025 | 333,70 | 341,95 | 333,70 | 335,10 | -2,83% | 73,00 |
| 29.05.2025 | 355,00 | 359,00 | 341,60 | 344,85 | -0,13% | 156,00 |
| 28.05.2025 | 332,55 | 347,20 | 332,55 | 345,30 | 3,31% | 689,00 |
| 27.05.2025 | 320,15 | 334,25 | 318,65 | 334,25 | 4,45% | 875,00 |
| 26.05.2025 | 312,00 | 320,00 | 312,00 | 320,00 | 2,78% | 115,00 |
| 23.05.2025 | 307,85 | 311,55 | 300,00 | 311,35 | 0,44% | 633,00 |
| 22.05.2025 | 312,30 | 312,30 | 310,00 | 310,00 | -4,59% | 20,00 |
| 21.05.2025 | 316,90 | 329,95 | 314,05 | 324,90 | -0,57% | 156,00 |
| 20.05.2025 | 327,20 | 333,95 | 326,15 | 326,75 | 2,09% | 50,00 |
| 19.05.2025 | 313,05 | 320,05 | 308,00 | 320,05 | -1,28% | 49,00 |
| 16.05.2025 | 323,70 | 332,70 | 323,70 | 324,20 | -0,99% | 214,00 |
| 15.05.2025 | 338,55 | 338,55 | 327,45 | 327,45 | -1,74% | 167,00 |
| 14.05.2025 | 330,05 | 335,50 | 330,00 | 333,25 | 0,68% | 853,00 |
| 13.05.2025 | 309,20 | 339,00 | 306,85 | 331,00 | 3,91% | 905,00 |
| 12.05.2025 | 303,30 | 321,95 | 303,30 | 318,55 | 7,91% | 156,00 |
| 09.05.2025 | 299,40 | 310,10 | 293,95 | 295,20 | -2,99% | 198,00 |
| 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 |