404,150€
3,88%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 401,65 | 413,58 | 392,48 | 400,65 | 2,98% | - |
| 15.04.2026 | 367,55 | 390,60 | 363,75 | 389,05 | 7,10% | - |
| 14.04.2026 | 357,40 | 369,00 | 356,92 | 363,25 | 1,47% | - |
| 13.04.2026 | 330,70 | 360,77 | 327,73 | 358,00 | 8,60% | - |
| 10.04.2026 | 321,75 | 330,13 | 311,58 | 329,65 | 2,34% | - |
| 09.04.2026 | 340,00 | 341,00 | 321,33 | 322,13 | -7,03% | - |
| 08.04.2026 | 373,58 | 381,98 | 344,65 | 346,48 | -0,78% | - |
| 07.04.2026 | 353,73 | 359,38 | 344,35 | 349,20 | 2,63% | - |
| 02.04.2026 | 326,50 | 340,73 | 318,60 | 340,25 | 0,32% | - |
| 01.04.2026 | 349,60 | 352,65 | 331,85 | 339,17 | 0,55% | - |
| 31.03.2026 | 327,50 | 339,48 | 324,33 | 337,33 | 2,77% | - |
| 30.03.2026 | 330,08 | 336,33 | 322,63 | 328,23 | -2,43% | - |
| 27.03.2026 | 342,55 | 345,60 | 331,58 | 336,40 | -2,24% | - |
| 26.03.2026 | 375,20 | 375,77 | 338,45 | 344,10 | -8,67% | - |
| 25.03.2026 | 381,65 | 384,73 | 371,50 | 376,75 | -0,20% | - |
| 24.03.2026 | 397,58 | 398,25 | 371,00 | 377,50 | -4,38% | - |
| 23.03.2026 | 375,85 | 406,77 | 371,70 | 394,80 | 4,28% | - |
| 20.03.2026 | 379,13 | 381,17 | 365,88 | 378,60 | 0,60% | - |
| 19.03.2026 | 384,23 | 384,23 | 361,75 | 376,35 | -5,13% | - |
| 18.03.2026 | 402,67 | 409,50 | 393,27 | 396,70 | -2,03% | - |
| 17.03.2026 | 391,27 | 406,67 | 388,92 | 404,92 | 3,63% | - |
| 16.03.2026 | 404,52 | 407,33 | 389,40 | 390,75 | -1,44% | - |
| 13.03.2026 | 389,67 | 404,85 | 389,45 | 396,45 | -0,49% | - |
| 12.03.2026 | 394,98 | 406,20 | 393,48 | 398,40 | -0,92% | - |
| 11.03.2026 | 411,92 | 416,05 | 396,83 | 402,10 | -1,89% | - |
| 10.03.2026 | 447,00 | 451,13 | 406,85 | 409,85 | -5,88% | - |
| 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 |