350,350€
-1,39%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 349,98 | 354,58 | 340,75 | 345,90 | -2,65% | - |
| 29.07.2026 | 368,08 | 369,08 | 353,70 | 355,30 | -3,06% | - |
| 28.07.2026 | 363,77 | 367,50 | 347,77 | 366,50 | 1,61% | - |
| 27.07.2026 | 348,95 | 366,23 | 348,60 | 360,70 | 5,98% | - |
| 24.07.2026 | 347,35 | 350,50 | 340,35 | 340,35 | -2,55% | 7,00 |
| 23.07.2026 | 358,30 | 358,30 | 349,25 | 349,25 | -6,77% | 13,00 |
| 22.07.2026 | 371,25 | 374,60 | 371,25 | 374,60 | -0,07% | 4,00 |
| 21.07.2026 | 374,85 | 374,85 | 374,85 | 374,85 | 0,32% | - |
| 20.07.2026 | 373,65 | 373,65 | 373,65 | 373,65 | 0,99% | 5,00 |
| 17.07.2026 | 366,95 | 370,00 | 366,95 | 370,00 | -3,90% | 40,00 |
| 16.07.2026 | 392,55 | 394,75 | 383,50 | 385,00 | -2,83% | 139,00 |
| 15.07.2026 | 392,25 | 396,20 | 392,25 | 396,20 | 0,18% | 10,00 |
| 14.07.2026 | 387,20 | 395,50 | 384,45 | 395,50 | 1,20% | 17,00 |
| 13.07.2026 | 441,70 | 441,70 | 390,80 | 390,80 | -12,28% | 43,00 |
| 10.07.2026 | 453,50 | 467,13 | 443,88 | 445,52 | -1,97% | - |
| 09.07.2026 | 457,55 | 462,83 | 438,48 | 454,48 | 1,77% | - |
| 08.07.2026 | 459,90 | 462,10 | 444,80 | 446,55 | -3,22% | - |
| 07.07.2026 | 477,42 | 483,23 | 453,75 | 461,42 | -3,10% | - |
| 06.07.2026 | 463,95 | 476,63 | 449,90 | 476,17 | 2,90% | - |
| 03.07.2026 | 462,75 | 462,75 | 462,75 | 462,75 | -3,98% | - |
| 02.07.2026 | 490,70 | 490,70 | 481,95 | 481,95 | -3,99% | 33,00 |
| 01.07.2026 | 444,50 | 502,00 | 444,50 | 502,00 | 11,64% | 90,00 |
| 30.06.2026 | 436,55 | 449,65 | 436,55 | 449,65 | 5,01% | 4,00 |
| 29.06.2026 | 422,00 | 428,20 | 422,00 | 428,20 | 1,35% | 28,00 |
| 26.06.2026 | 383,80 | 422,50 | 383,80 | 422,50 | 8,50% | 147,00 |
| 25.06.2026 | 414,00 | 414,00 | 372,00 | 389,40 | -5,02% | 89,00 |
| 24.06.2026 | 409,60 | 410,00 | 409,60 | 410,00 | 0,32% | 5,00 |
| 23.06.2026 | 396,00 | 416,25 | 396,00 | 408,70 | 0,45% | 118,00 |
| 22.06.2026 | 403,30 | 406,85 | 403,30 | 406,85 | 1,35% | 29,00 |
| 19.06.2026 | 401,45 | 401,45 | 401,45 | 401,45 | -3,64% | - |
| 18.06.2026 | 422,30 | 430,90 | 401,30 | 416,60 | -0,54% | 48,00 |
| 17.06.2026 | 443,00 | 443,00 | 418,85 | 418,85 | -2,22% | 10,00 |
| 16.06.2026 | 445,05 | 454,25 | 428,35 | 428,35 | -2,90% | 12,00 |
| 15.06.2026 | 440,75 | 441,15 | 440,75 | 441,15 | 4,26% | 20,00 |
| 12.06.2026 | 413,38 | 424,05 | 408,65 | 423,13 | -0,23% | - |
| 11.06.2026 | 431,17 | 434,80 | 410,23 | 424,10 | -3,49% | - |
| 10.06.2026 | 448,83 | 449,38 | 431,83 | 439,42 | -2,76% | - |
| 09.06.2026 | 490,08 | 490,98 | 451,58 | 451,90 | -8,73% | - |
| 08.06.2026 | 482,50 | 496,58 | 481,70 | 495,10 | 1,52% | - |
| 05.06.2026 | 475,52 | 513,15 | 473,92 | 487,70 | -3,05% | - |
| 04.06.2026 | 490,00 | 504,75 | 484,65 | 503,05 | 1,83% | - |
| 03.06.2026 | 517,70 | 519,10 | 490,13 | 494,02 | -3,66% | - |
| 02.06.2026 | 523,20 | 529,35 | 507,95 | 512,80 | -1,26% | - |
| 01.06.2026 | 530,30 | 538,65 | 504,10 | 519,35 | 0,30% | - |
| 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% | - |