515,850€
-0,66%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 517,45 | 517,85 | 517,35 | 517,60 | -0,33% | - |
| 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 |
| 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 |