242,850€
-0,75%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 239,35 | 246,73 | 236,80 | 244,68 | 3,04% | - |
| 19.10.2026 | 239,70 | 240,80 | 233,93 | 237,45 | -1,97% | - |
| 16.10.2026 | 247,75 | 249,20 | 241,95 | 242,23 | -1,88% | - |
| 15.10.2026 | 229,00 | 248,77 | 228,63 | 246,88 | 3,20% | - |
| 14.10.2026 | 242,73 | 245,18 | 237,43 | 239,23 | -2,35% | - |
| 13.10.2026 | 241,20 | 247,27 | 239,27 | 244,98 | -0,99% | - |
| 12.10.2026 | 247,80 | 253,52 | 243,73 | 247,43 | -0,10% | - |
| 09.10.2026 | 251,15 | 253,52 | 246,73 | 247,68 | 0,65% | - |
| 08.10.2026 | 249,30 | 249,80 | 242,33 | 246,08 | 0,02% | - |
| 07.10.2026 | 247,45 | 248,95 | 241,02 | 246,02 | -1,01% | - |
| 06.10.2026 | 252,73 | 254,15 | 247,33 | 248,52 | -2,17% | - |
| 05.10.2026 | 241,25 | 256,48 | 239,85 | 254,05 | 4,86% | - |
| 02.10.2026 | 249,70 | 251,40 | 236,23 | 242,27 | -3,12% | - |
| 01.10.2026 | 258,42 | 260,17 | 249,55 | 250,08 | -5,21% | - |
| 30.09.2026 | 268,73 | 270,23 | 259,75 | 263,83 | -2,32% | - |
| 29.09.2026 | 271,52 | 276,17 | 269,17 | 270,10 | -1,11% | - |
| 28.09.2026 | 274,20 | 285,15 | 271,52 | 273,13 | -0,74% | - |
| 25.09.2026 | 275,65 | 277,08 | 271,42 | 275,15 | -0,17% | - |
| 24.09.2026 | 273,77 | 281,63 | 271,42 | 275,63 | 1,05% | - |
| 23.09.2026 | 287,70 | 289,02 | 267,70 | 272,75 | -5,02% | - |
| 22.09.2026 | 287,73 | 292,45 | 283,17 | 287,17 | 1,78% | - |
| 21.09.2026 | 271,67 | 282,63 | 267,50 | 282,15 | 2,78% | - |
| 18.09.2026 | 280,65 | 285,75 | 273,08 | 274,52 | -1,08% | - |
| 17.09.2026 | 287,83 | 289,73 | 274,10 | 277,52 | -2,31% | - |
| 16.09.2026 | 285,17 | 291,35 | 280,02 | 284,08 | -0,10% | - |
| 15.09.2026 | 287,48 | 289,10 | 280,52 | 284,35 | -0,58% | - |
| 14.09.2026 | 278,58 | 286,70 | 277,55 | 286,00 | 4,63% | - |
| 11.09.2026 | 270,77 | 273,63 | 268,80 | 273,35 | 1,24% | - |
| 10.09.2026 | 262,48 | 272,92 | 258,75 | 270,00 | 1,57% | - |
| 09.09.2026 | 269,08 | 269,25 | 262,00 | 265,83 | -0,38% | - |
| 08.09.2026 | 277,42 | 277,42 | 266,48 | 266,85 | -3,79% | - |
| 07.09.2026 | 276,95 | 282,50 | 273,38 | 277,35 | 1,62% | - |
| 04.09.2026 | 269,75 | 273,55 | 267,80 | 272,92 | -2,05% | - |
| 03.09.2026 | 275,20 | 285,00 | 274,73 | 278,63 | 3,25% | - |
| 02.09.2026 | 269,05 | 270,85 | 264,15 | 269,85 | -0,59% | - |
| 01.09.2026 | 268,92 | 274,58 | 261,88 | 271,45 | 1,98% | - |
| 31.08.2026 | 274,80 | 275,13 | 264,15 | 266,17 | -5,77% | - |
| 28.08.2026 | 270,13 | 288,67 | 269,80 | 282,48 | 5,84% | - |
| 27.08.2026 | 266,15 | 271,00 | 263,20 | 266,90 | 0,88% | - |
| 26.08.2026 | 266,00 | 271,63 | 262,95 | 264,58 | 0,64% | - |
| 25.08.2026 | 257,73 | 263,13 | 256,08 | 262,90 | 1,73% | - |
| 24.08.2026 | 259,92 | 262,95 | 255,00 | 258,42 | -0,45% | - |
| 21.08.2026 | 265,45 | 267,02 | 256,20 | 259,60 | -2,78% | - |
| 20.08.2026 | 268,00 | 272,98 | 264,33 | 267,02 | -0,54% | - |
| 19.08.2026 | 264,70 | 269,77 | 261,35 | 268,48 | 0,06% | - |
| 18.08.2026 | 267,45 | 271,63 | 266,70 | 268,33 | -1,13% | - |
| 17.08.2026 | 273,38 | 281,13 | 270,60 | 271,40 | -2,09% | - |
| 14.08.2026 | 273,75 | 279,88 | 270,38 | 277,20 | 2,62% | - |
| 13.08.2026 | 265,50 | 275,13 | 264,60 | 270,13 | -0,63% | - |
| 12.08.2026 | 277,40 | 279,02 | 270,00 | 271,83 | -3,55% | - |
| 11.08.2026 | 293,73 | 294,73 | 276,85 | 281,83 | -5,30% | - |
| 10.08.2026 | 301,98 | 303,00 | 293,75 | 297,60 | -1,42% | - |
| 07.08.2026 | 295,02 | 303,35 | 291,40 | 301,90 | 4,09% | - |
| 06.08.2026 | 301,05 | 312,33 | 288,02 | 290,02 | -21,81% | - |
| 05.08.2026 | 373,23 | 381,50 | 368,15 | 370,92 | 3,52% | - |
| 04.08.2026 | 359,20 | 370,08 | 351,88 | 358,30 | 1,74% | - |
| 03.08.2026 | 344,67 | 357,75 | 344,27 | 352,17 | 5,17% | - |
| 31.07.2026 | 351,23 | 355,70 | 329,30 | 334,85 | -3,19% | - |
| 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% | - |