478,398$
-1,11%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,01% | 6.336.260,00 |
| 31.07.2025 | 380,00 | 397,92 | 377,52 | 390,93 | 7,60% | 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 |
| 08.07.2025 | 352,14 | 359,00 | 341,50 | 344,75 | -0,07% | 3.023.104,00 |
| 07.07.2025 | 341,87 | 346,78 | 338,22 | 345,00 | 0,98% | 3.158.411,00 |
| 03.07.2025 | 332,00 | 343,50 | 325,58 | 341,64 | 1,60% | 3.525.836,00 |
| 02.07.2025 | 342,53 | 348,55 | 333,20 | 336,26 | -0,13% | 4.127.366,00 |
| 01.07.2025 | 347,00 | 358,53 | 331,00 | 336,69 | -3,82% | 5.379.761,00 |
| 30.06.2025 | 341,32 | 361,76 | 340,05 | 350,08 | 4,88% | 8.204.891,00 |
| 27.06.2025 | 348,49 | 348,83 | 332,10 | 333,78 | -3,93% | 18.537.825,00 |
| 26.06.2025 | 342,41 | 347,95 | 328,94 | 347,45 | 2,55% | 5.294.681,00 |
| 25.06.2025 | 355,40 | 358,24 | 336,67 | 338,80 | -3,06% | 4.109.486,00 |
| 24.06.2025 | 346,92 | 352,39 | 341,93 | 349,48 | 4,20% | 5.302.973,00 |
| 23.06.2025 | 324,36 | 336,04 | 320,00 | 335,40 | 3,30% | 5.498.923,00 |
| 20.06.2025 | 344,23 | 344,76 | 321,68 | 324,70 | -5,71% | 8.731.808,00 |
| 18.06.2025 | 360,66 | 361,89 | 338,65 | 344,37 | -4,46% | 5.816.331,00 |
| 17.06.2025 | 370,95 | 371,00 | 358,71 | 360,45 | -2,76% | 2.960.023,00 |
| 16.06.2025 | 367,79 | 377,01 | 364,49 | 370,68 | 1,70% | 3.544.859,00 |
| 13.06.2025 | 372,78 | 381,00 | 360,75 | 364,49 | -4,23% | 4.351.715,00 |
| 12.06.2025 | 380,50 | 384,10 | 362,45 | 380,58 | -0,74% | 6.527.801,00 |
| 11.06.2025 | 386,30 | 387,95 | 377,90 | 383,43 | -0,05% | 3.598.466,00 |
| 10.06.2025 | 390,00 | 396,77 | 374,68 | 383,61 | 0,00% | 4.949.317,00 |
| 09.06.2025 | 401,25 | 404,50 | 382,85 | 383,60 | -8,21% | 7.829.239,00 |
| 06.06.2025 | 421,00 | 426,52 | 413,23 | 417,89 | 0,91% | 5.495.450,00 |
| 05.06.2025 | 414,17 | 428,99 | 406,78 | 414,14 | -0,57% | 5.986.157,00 |
| 04.06.2025 | 398,39 | 417,45 | 398,21 | 416,52 | 4,52% | 4.804.645,00 |
| 03.06.2025 | 401,91 | 408,00 | 390,41 | 398,51 | -0,85% | 4.651.336,00 |
| 02.06.2025 | 392,31 | 402,25 | 381,60 | 401,91 | 2,27% | 6.202.125,00 |
| 30.05.2025 | 386,87 | 394,24 | 372,53 | 393,00 | 2,28% | 7.840.335,00 |
| 29.05.2025 | 400,10 | 402,90 | 381,43 | 384,23 | -1,55% | 5.144.707,00 |
| 28.05.2025 | 381,38 | 392,87 | 375,12 | 390,26 | 2,45% | 6.778.341,00 |
| 27.05.2025 | 362,00 | 384,36 | 355,16 | 380,91 | 7,51% | 7.683.415,00 |
| 23.05.2025 | 341,72 | 356,55 | 340,20 | 354,29 | 0,80% | 5.318.795,00 |
| 22.05.2025 | 360,52 | 367,47 | 350,82 | 351,47 | -1,92% | 5.329.383,00 |
| 21.05.2025 | 359,68 | 374,57 | 358,00 | 358,35 | -1,30% | 7.567.122,00 |
| 20.05.2025 | 371,45 | 371,45 | 360,86 | 363,05 | -2,04% | 5.533.494,00 |
| 19.05.2025 | 355,27 | 375,84 | 354,01 | 370,63 | 2,29% | 6.224.325,00 |
| 16.05.2025 | 369,26 | 373,73 | 358,00 | 362,34 | -1,16% | 4.740.227,00 |
| 15.05.2025 | 373,94 | 378,23 | 361,44 | 366,61 | -2,64% | 6.322.226,00 |
| 14.05.2025 | 373,49 | 379,58 | 368,45 | 376,54 | 1,74% | 6.324.282,00 |
| 13.05.2025 | 348,53 | 380,70 | 347,70 | 370,10 | 6,38% | 9.729.218,00 |
| 12.05.2025 | 350,56 | 358,67 | 343,37 | 347,90 | 5,89% | 7.826.646,00 |
| 09.05.2025 | 343,05 | 351,38 | 328,52 | 328,54 | -3,23% | 7.760.053,00 |
| 08.05.2025 | 344,00 | 357,64 | 335,13 | 339,51 | 11,88% | 14.355.299,00 |
| 07.05.2025 | 300,55 | 304,52 | 292,87 | 303,46 | -0,38% | 11.732.107,00 |
| 06.05.2025 | 294,64 | 307,27 | 290,96 | 304,62 | 0,92% | 4.539.519,00 |
| 05.05.2025 | 299,19 | 306,79 | 295,41 | 301,84 | -1,87% | 4.444.645,00 |
| 02.05.2025 | 291,99 | 309,34 | 286,85 | 307,58 | 10,05% | 6.997.990,00 |
| 01.05.2025 | 282,00 | 288,25 | 276,80 | 279,49 | 3,78% | 5.912.172,00 |
| 30.04.2025 | 247,91 | 273,81 | 246,00 | 269,31 | -6,77% | 9.277.913,00 |
| 29.04.2025 | 286,50 | 291,39 | 281,27 | 288,88 | 1,37% | 4.797.093,00 |
| 28.04.2025 | 278,64 | 286,83 | 273,50 | 284,98 | 2,94% | 6.313.779,00 |
| 25.04.2025 | 272,30 | 278,88 | 266,51 | 276,83 | 3,34% | 5.770.373,00 |
| 24.04.2025 | 253,73 | 275,92 | 252,00 | 267,88 | 6,15% | 6.773.109,00 |
| 23.04.2025 | 255,51 | 268,00 | 250,10 | 252,35 | 6,16% | 7.302.645,00 |
| 22.04.2025 | 232,00 | 243,56 | 227,05 | 237,71 | 4,20% | 6.342.282,00 |
| 21.04.2025 | 233,53 | 238,50 | 222,02 | 228,13 | -4,24% | 5.778.158,00 |
| 17.04.2025 | 231,39 | 239,95 | 226,10 | 238,22 | 3,66% | 5.285.999,00 |
| 16.04.2025 | 234,52 | 241,95 | 224,40 | 229,81 | -6,38% | 7.300.828,00 |
| 15.04.2025 | 235,60 | 248,18 | 230,52 | 245,47 | 3,98% | 6.784.576,00 |
| 14.04.2025 | 258,94 | 262,08 | 234,39 | 236,07 | -5,55% | 7.438.408,00 |
| 11.04.2025 | 258,30 | 263,00 | 239,00 | 249,95 | -5,22% | 8.966.853,00 |
| 10.04.2025 | 270,00 | 278,48 | 250,51 | 263,71 | -3,73% | 10.364.754,00 |
| 09.04.2025 | 234,31 | 280,99 | 218,29 | 273,93 | 16,33% | 13.063.808,00 |
| 08.04.2025 | 255,05 | 261,61 | 227,20 | 235,47 | 1,40% | 11.230.559,00 |