525,400€
2,60%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 516,10 | 522,55 | 498,67 | 517,80 | 1,11% | - |
| 28.05.2026 | 489,30 | 516,40 | 483,08 | 512,10 | 4,22% | - |
| 27.05.2026 | 441,17 | 493,23 | 441,17 | 491,35 | 8,57% | - |
| 26.05.2026 | 419,25 | 463,15 | 414,05 | 452,55 | 7,99% | - |
| 25.05.2026 | 420,08 | 421,83 | 419,08 | 419,08 | 0,16% | - |
| 22.05.2026 | 422,63 | 425,48 | 414,17 | 418,40 | -2,40% | - |
| 21.05.2026 | 411,83 | 429,92 | 410,98 | 428,70 | 5,50% | - |
| 20.05.2026 | 413,75 | 413,77 | 397,15 | 406,35 | -1,77% | - |
| 19.05.2026 | 422,15 | 432,75 | 412,83 | 413,67 | -2,37% | - |
| 18.05.2026 | 425,35 | 442,48 | 421,00 | 423,70 | -0,45% | - |
| 15.05.2026 | 408,98 | 431,25 | 406,35 | 425,63 | 6,12% | - |
| 14.05.2026 | 388,58 | 401,23 | 385,83 | 401,08 | 3,02% | - |
| 13.05.2026 | 418,08 | 421,27 | 384,63 | 389,33 | -6,16% | - |
| 12.05.2026 | 400,58 | 419,60 | 399,98 | 414,88 | 8,92% | - |
| 11.05.2026 | 392,60 | 394,23 | 379,40 | 380,90 | -3,19% | - |
| 08.05.2026 | 422,98 | 425,27 | 380,35 | 393,45 | -7,51% | - |