592,227$
1,00%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 565,76 | 590,54 | 563,50 | 586,37 | 5,46% | 3.435.945,00 |
| 25.11.2025 | 555,12 | 557,77 | 535,85 | 556,03 | -0,67% | 2.757.663,00 |
| 24.11.2025 | 525,47 | 564,80 | 523,00 | 559,80 | 7,60% | 5.008.896,00 |
| 21.11.2025 | 521,65 | 529,98 | 489,30 | 520,26 | -0,11% | 6.031.825,00 |
| 20.11.2025 | 554,25 | 562,56 | 519,20 | 520,82 | -1,74% | 4.432.570,00 |
| 19.11.2025 | 530,11 | 545,26 | 525,43 | 530,05 | 0,77% | 4.006.370,00 |
| 18.11.2025 | 533,35 | 541,80 | 522,00 | 526,01 | -2,46% | 3.927.282,00 |
| 17.11.2025 | 554,45 | 558,94 | 532,31 | 539,27 | -3,30% | 3.908.595,00 |
| 14.11.2025 | 534,34 | 570,99 | 529,00 | 557,70 | 0,28% | 4.173.194,00 |
| 13.11.2025 | 579,44 | 580,43 | 542,48 | 556,15 | -4,91% | 5.190.940,00 |
| 12.11.2025 | 602,00 | 603,00 | 578,00 | 584,86 | -1,69% | 4.444.699,00 |
| 11.11.2025 | 647,40 | 647,87 | 583,00 | 594,91 | -8,66% | 7.447.032,00 |
| 10.11.2025 | 635,95 | 675,00 | 635,41 | 651,32 | 5,06% | 4.666.709,00 |
| 07.11.2025 | 614,00 | 633,59 | 576,41 | 619,93 | -0,23% | 6.656.194,00 |
| 06.11.2025 | 651,47 | 656,30 | 607,23 | 621,36 | 0,70% | 8.418.446,00 |
| 05.11.2025 | 610,00 | 623,78 | 589,00 | 617,05 | 1,38% | 6.042.802,00 |
| 04.11.2025 | 630,17 | 630,54 | 607,93 | 608,68 | -3,71% | 3.704.270,00 |
| 03.11.2025 | 646,98 | 654,90 | 620,60 | 632,14 | -0,81% | 3.255.018,00 |
| 31.10.2025 | 621,56 | 652,87 | 621,56 | 637,33 | 2,69% | 4.312.142,00 |
| 30.10.2025 | 622,95 | 638,38 | 619,75 | 620,62 | -1,68% | 3.560.160,00 |
| 29.10.2025 | 627,41 | 633,76 | 617,20 | 631,20 | 0,70% | 3.014.722,00 |
| 28.10.2025 | 643,99 | 649,65 | 620,87 | 626,82 | -2,53% | 2.545.057,00 |
| 27.10.2025 | 634,25 | 645,70 | 620,73 | 643,10 | 3,73% | 3.765.138,00 |
| 24.10.2025 | 607,57 | 627,11 | 605,50 | 620,00 | 5,15% | 4.100.373,00 |
| 23.10.2025 | 561,53 | 590,64 | 561,53 | 589,64 | 4,40% | 3.216.113,00 |
| 22.10.2025 | 568,73 | 571,58 | 553,24 | 564,82 | 2,20% | 4.442.841,00 |
| 21.10.2025 | 567,69 | 568,00 | 547,13 | 552,64 | -2,35% | 4.199.919,00 |
| 20.10.2025 | 593,31 | 595,70 | 553,00 | 565,94 | -5,51% | 6.529.825,00 |
| 17.10.2025 | 599,35 | 612,12 | 591,08 | 598,94 | -1,11% | - |
| 16.10.2025 | 612,81 | 616,28 | 594,68 | 605,68 | 0,56% | 3.526.835,00 |
| 15.10.2025 | 603,38 | 615,38 | 592,32 | 602,30 | 2,08% | 3.535.565,00 |
| 14.10.2025 | 576,94 | 596,77 | 566,49 | 590,03 | -0,01% | 3.572.657,00 |
| 13.10.2025 | 590,00 | 591,32 | 562,28 | 590,11 | 3,55% | 4.062.397,00 |
| 10.10.2025 | 599,61 | 601,83 | 566,90 | 569,89 | -5,07% | 6.479.078,00 |
| 09.10.2025 | 615,94 | 618,99 | 591,50 | 600,32 | -4,67% | 6.289.311,00 |
| 08.10.2025 | 631,39 | 654,98 | 616,24 | 629,70 | -0,34% | 5.472.905,00 |
| 07.10.2025 | 595,22 | 644,47 | 592,26 | 631,85 | 7,64% | 11.768.731,00 |
| 06.10.2025 | 684,47 | 687,00 | 545,00 | 587,00 | -14,03% | 14.417.706,00 |
| 03.10.2025 | 691,02 | 695,00 | 673,17 | 682,76 | -0,13% | 4.205.773,00 |
| 02.10.2025 | 710,19 | 710,99 | 674,40 | 683,64 | -2,90% | 6.075.429,00 |
| 01.10.2025 | 714,84 | 727,49 | 697,51 | 704,09 | -2,01% | 6.210.848,00 |
| 30.09.2025 | 713,00 | 720,56 | 699,22 | 718,54 | 0,87% | 6.759.568,00 |
| 29.09.2025 | 685,40 | 745,61 | 683,50 | 712,36 | 6,34% | 11.947.835,00 |
| 26.09.2025 | 652,67 | 671,18 | 646,47 | 669,86 | 4,68% | 6.122.353,00 |
| 25.09.2025 | 624,87 | 643,92 | 619,49 | 639,91 | -0,31% | 6.418.199,00 |
| 24.09.2025 | 652,75 | 662,50 | 635,50 | 641,92 | -1,42% | 5.991.497,00 |
| 23.09.2025 | 641,00 | 670,19 | 637,51 | 651,18 | 1,19% | 7.799.930,00 |
| 22.09.2025 | 647,05 | 657,00 | 639,51 | 643,50 | -0,94% | 9.307.081,00 |
| 19.09.2025 | 628,48 | 653,06 | 617,56 | 649,59 | 4,52% | 73.131.599,00 |
| 18.09.2025 | 616,33 | 632,88 | 613,78 | 621,52 | 2,45% | 9.258.535,00 |
| 17.09.2025 | 603,57 | 613,69 | 587,23 | 606,66 | 0,47% | 8.915.194,00 |
| 16.09.2025 | 596,70 | 605,38 | 589,28 | 603,80 | 1,80% | 8.588.889,00 |
| 15.09.2025 | 578,54 | 595,27 | 574,23 | 593,14 | 1,91% | 6.246.575,00 |
| 12.09.2025 | 573,05 | 587,88 | 572,11 | 582,00 | 1,87% | 6.730.310,00 |
| 11.09.2025 | 568,00 | 576,44 | 560,79 | 571,31 | 0,74% | 6.133.457,00 |
| 10.09.2025 | 562,83 | 576,01 | 561,50 | 567,12 | 1,60% | 6.730.296,00 |
| 09.09.2025 | 546,82 | 559,24 | 544,92 | 558,17 | 2,03% | 8.503.532,00 |
| 08.09.2025 | 537,08 | 555,50 | 535,70 | 547,04 | 11,59% | 16.516.921,00 |
| 05.09.2025 | 506,00 | 507,87 | 469,80 | 490,24 | -1,95% | 8.290.545,00 |
| 04.09.2025 | 497,80 | 511,00 | 490,66 | 499,97 | 2,59% | 6.215.219,00 |
| 03.09.2025 | 487,69 | 499,87 | 485,08 | 487,35 | 1,17% | 5.052.295,00 |
| 02.09.2025 | 464,00 | 481,86 | 452,25 | 481,73 | 0,66% | 5.279.138,00 |
| 29.08.2025 | 480,72 | 485,53 | 472,42 | 478,59 | -1,07% | 5.148.052,00 |
| 28.08.2025 | 463,20 | 488,70 | 463,00 | 483,75 | 4,50% | 5.898.480,00 |
| 27.08.2025 | 469,00 | 474,98 | 458,65 | 462,94 | -1,36% | 2.968.649,00 |
| 26.08.2025 | 448,01 | 471,92 | 444,00 | 469,33 | 4,14% | 5.593.745,00 |
| 25.08.2025 | 440,30 | 454,39 | 434,02 | 450,68 | 2,04% | 4.018.619,00 |
| 22.08.2025 | 418,76 | 446,92 | 412,33 | 441,68 | 5,47% | 6.208.232,00 |
| 21.08.2025 | 411,62 | 431,86 | 408,80 | 418,76 | 1,55% | 5.061.547,00 |
| 20.08.2025 | 405,02 | 412,81 | 385,19 | 412,38 | -0,05% | 6.374.368,00 |
| 19.08.2025 | 430,64 | 434,07 | 407,52 | 412,60 | -5,92% | 5.456.683,00 |
| 18.08.2025 | 438,01 | 444,00 | 432,61 | 438,54 | -0,03% | 2.712.988,00 |
| 15.08.2025 | 434,50 | 441,50 | 421,40 | 438,68 | 1,23% | 3.404.039,00 |
| 14.08.2025 | 434,58 | 445,00 | 426,00 | 433,34 | -2,93% | 5.005.144,00 |
| 13.08.2025 | 470,38 | 472,05 | 438,77 | 446,40 | -4,41% | 6.334.051,00 |
| 12.08.2025 | 466,92 | 470,28 | 458,48 | 467,00 | 0,30% | 4.541.635,00 |
| 11.08.2025 | 455,00 | 473,70 | 449,21 | 465,58 | 2,11% | 5.976.576,00 |
| 08.08.2025 | 448,60 | 464,98 | 447,02 | 455,98 | 4,26% | 9.487.806,00 |
| 07.08.2025 | 397,25 | 453,76 | 385,10 | 437,34 | 11,97% | 20.738.715,00 |
| 06.08.2025 | 385,19 | 393,45 | 378,36 | 390,57 | 3,34% | 12.843.923,00 |
| 05.08.2025 | 398,00 | 399,94 | 376,91 | 377,93 | -4,32% | 6.389.794,00 |
| 04.08.2025 | 383,01 | 395,56 | 368,19 | 395,01 | 4,18% | 4.986.199,00 |
| 01.08.2025 | 377,46 | 385,92 | 366,47 | 379,17 | -2,95% | 6.336.260,00 |
| 31.07.2025 | 380,00 | 397,92 | 377,52 | 390,70 | 7,54% | 7.940.745,00 |
| 30.07.2025 | 362,53 | 366,80 | 358,55 | 363,31 | 0,46% | 2.247.113,00 |
| 29.07.2025 | 373,96 | 379,23 | 359,46 | 361,63 | -2,52% | 3.270.315,00 |
| 28.07.2025 | 366,50 | 371,70 | 362,17 | 370,96 | 1,87% | 2.822.983,00 |
| 25.07.2025 | 360,00 | 369,79 | 357,03 | 364,14 | 1,17% | 2.883.702,00 |
| 24.07.2025 | 363,82 | 364,78 | 355,00 | 359,94 | -0,60% | 2.673.274,00 |
| 23.07.2025 | 352,98 | 363,68 | 349,21 | 362,12 | 3,46% | 3.626.130,00 |
| 22.07.2025 | 363,30 | 364,91 | 343,00 | 350,00 | -4,42% | 4.775.224,00 |
| 21.07.2025 | 360,60 | 375,50 | 359,40 | 366,17 | 0,47% | 4.582.404,00 |
| 18.07.2025 | 372,59 | 375,50 | 361,00 | 364,46 | 0,19% | 4.836.543,00 |
| 17.07.2025 | 356,59 | 369,40 | 351,00 | 363,78 | 2,33% | 4.602.436,00 |
| 16.07.2025 | 355,58 | 358,56 | 348,71 | 355,50 | 0,72% | 3.708.206,00 |
| 15.07.2025 | 348,00 | 354,38 | 345,41 | 352,96 | -0,83% | 3.389.482,00 |
| 14.07.2025 | 342,90 | 362,53 | 342,11 | 355,90 | 6,21% | 6.338.812,00 |
| 11.07.2025 | 342,00 | 345,93 | 332,32 | 335,10 | -3,24% | 3.584.592,00 |
| 10.07.2025 | 359,36 | 359,36 | 334,53 | 346,32 | -1,82% | 5.626.851,00 |
| 09.07.2025 | 350,27 | 362,64 | 344,75 | 352,74 | 2,32% | 4.234.855,00 |