501,956$
-1,30%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 507,03 | 509,50 | 491,20 | 502,14 | -1,26% | 71.982,00 |
| 05.03.2026 | 486,24 | 511,77 | 484,75 | 508,56 | 5,33% | 71.982,00 |
| 04.03.2026 | 445,00 | 485,16 | 443,30 | 482,81 | 10,01% | 8.299.926,00 |
| 03.03.2026 | 414,01 | 444,16 | 406,10 | 438,89 | 1,36% | 5.180.150,00 |
| 02.03.2026 | 418,69 | 436,59 | 410,55 | 432,98 | -0,41% | 4.086.145,00 |
| 27.02.2026 | 431,79 | 447,53 | 426,50 | 434,77 | -2,28% | 4.847.123,00 |
| 26.02.2026 | 420,69 | 445,90 | 417,56 | 444,93 | 5,53% | 5.832.507,00 |
| 25.02.2026 | 393,81 | 427,18 | 391,72 | 421,63 | 7,22% | 5.546.459,00 |
| 24.02.2026 | 381,42 | 398,11 | 366,67 | 393,22 | 3,31% | 4.884.068,00 |
| 23.02.2026 | 401,63 | 404,00 | 375,70 | 380,62 | -9,09% | 7.173.380,00 |
| 20.02.2026 | 415,00 | 435,00 | 414,59 | 418,68 | 1,62% | 8.669.817,00 |
| 19.02.2026 | 399,02 | 415,44 | 396,00 | 412,00 | 1,88% | 6.165.556,00 |
| 18.02.2026 | 380,00 | 407,18 | 372,50 | 404,39 | 7,44% | 5.754.218,00 |
| 17.02.2026 | 384,00 | 388,11 | 368,18 | 376,38 | -3,63% | 5.212.097,00 |
| 13.02.2026 | 365,00 | 391,85 | 359,00 | 390,55 | 6,44% | 9.094.355,00 |
| 12.02.2026 | 404,00 | 404,88 | 365,01 | 366,91 | -19,68% | 18.794.889,00 |
| 11.02.2026 | 459,00 | 471,97 | 438,18 | 456,81 | -3,41% | 10.648.629,00 |
| 10.02.2026 | 473,16 | 482,00 | 461,70 | 472,92 | 2,72% | 6.146.096,00 |
| 09.02.2026 | 421,34 | 471,73 | 419,52 | 460,38 | 13,19% | 10.320.504,00 |
| 06.02.2026 | 399,32 | 410,21 | 380,30 | 406,72 | 8,39% | 6.463.797,00 |
| 05.02.2026 | 387,05 | 388,60 | 360,12 | 375,23 | -3,13% | 8.725.455,00 |
| 04.02.2026 | 402,00 | 410,25 | 382,40 | 387,34 | -16,12% | 15.434.605,00 |
| 03.02.2026 | 483,00 | 484,99 | 448,57 | 461,79 | -4,39% | 7.127.670,00 |
| 02.02.2026 | 502,55 | 509,00 | 476,00 | 483,00 | 2,09% | 6.043.656,00 |
| 30.01.2026 | 559,79 | 563,47 | 463,08 | 473,11 | -16,89% | 12.170.466,00 |
| 29.01.2026 | 550,10 | 569,92 | 542,00 | 569,24 | 4,96% | 5.289.402,00 |
| 28.01.2026 | 546,79 | 557,97 | 537,68 | 542,36 | -0,22% | 4.767.661,00 |
| 27.01.2026 | 546,82 | 556,43 | 536,30 | 543,56 | 1,52% | 4.658.230,00 |
| 26.01.2026 | 531,97 | 558,37 | 529,03 | 535,44 | 2,10% | 5.656.974,00 |
| 23.01.2026 | 521,50 | 535,70 | 509,04 | 524,41 | 0,47% | 4.835.106,00 |
| 22.01.2026 | 538,93 | 539,86 | 514,35 | 521,94 | -1,99% | 5.650.560,00 |
| 21.01.2026 | 555,01 | 560,00 | 530,15 | 532,56 | -5,83% | 6.676.768,00 |
| 20.01.2026 | 540,96 | 578,76 | 532,21 | 565,52 | 2,54% | 9.763.645,00 |
| 19.01.2026 | 550,26 | 551,55 | 549,49 | 551,49 | -3,04% | - |
| 16.01.2026 | 615,27 | 615,27 | 559,82 | 568,76 | -6,30% | 8.576.847,00 |
| 15.01.2026 | 626,41 | 629,80 | 600,20 | 606,99 | -1,74% | 4.156.377,00 |
| 14.01.2026 | 673,00 | 675,00 | 596,76 | 617,76 | -7,61% | 8.379.098,00 |
| 13.01.2026 | 655,11 | 679,69 | 642,80 | 668,63 | 1,52% | 3.751.409,00 |
| 12.01.2026 | 638,63 | 663,88 | 624,79 | 658,65 | 1,69% | 4.360.056,00 |
| 09.01.2026 | 616,22 | 649,77 | 612,29 | 647,72 | 5,06% | 3.534.533,00 |
| 08.01.2026 | 621,86 | 628,50 | 605,15 | 616,53 | -2,59% | 3.021.025,00 |
| 07.01.2026 | 618,00 | 643,58 | 611,00 | 632,92 | 2,54% | 2.891.811,00 |
| 06.01.2026 | 629,94 | 632,04 | 595,51 | 617,24 | -2,48% | 4.510.468,00 |
| 05.01.2026 | 617,70 | 642,28 | 603,77 | 632,91 | 2,36% | 3.825.915,00 |
| 02.01.2026 | 683,37 | 683,50 | 610,58 | 618,32 | -8,24% | 5.582.842,00 |
| 31.12.2025 | 693,71 | 698,79 | 672,28 | 673,82 | -2,87% | 1.930.019,00 |
| 30.12.2025 | 697,89 | 699,73 | 683,62 | 693,71 | -0,73% | 2.240.059,00 |
| 29.12.2025 | 705,03 | 705,39 | 682,00 | 698,82 | -2,16% | 3.069.364,00 |
| 26.12.2025 | 727,71 | 732,00 | 708,20 | 714,23 | -1,82% | 1.758.327,00 |
| 24.12.2025 | 727,85 | 734,77 | 721,55 | 727,50 | -0,13% | 947.372,00 |
| 23.12.2025 | 727,38 | 737,00 | 710,25 | 728,45 | -0,70% | 2.215.016,00 |
| 22.12.2025 | 731,97 | 738,01 | 722,03 | 733,60 | 1,70% | 3.049.091,00 |
| 19.12.2025 | 702,00 | 732,00 | 700,00 | 721,37 | 3,89% | 7.384.546,00 |
| 18.12.2025 | 675,00 | 704,13 | 674,00 | 694,37 | 5,67% | 3.558.109,00 |
| 17.12.2025 | 684,59 | 688,99 | 656,87 | 657,13 | -2,98% | 2.977.385,00 |
| 16.12.2025 | 668,50 | 682,94 | 654,00 | 677,30 | 0,32% | 3.183.812,00 |
| 15.12.2025 | 682,57 | 691,90 | 661,56 | 675,16 | 0,67% | 3.766.162,00 |
| 12.12.2025 | 714,28 | 716,30 | 668,74 | 670,67 | -6,46% | 4.149.607,00 |
| 11.12.2025 | 697,00 | 723,49 | 696,00 | 716,98 | 1,95% | 3.554.427,00 |
| 10.12.2025 | 717,16 | 721,42 | 698,51 | 703,28 | -2,94% | 3.560.340,00 |
| 09.12.2025 | 689,59 | 726,83 | 684,00 | 724,62 | 5,05% | 3.922.213,00 |
| 08.12.2025 | 697,67 | 706,69 | 683,53 | 689,76 | -0,32% | 2.994.143,00 |
| 05.12.2025 | 687,45 | 702,30 | 678,69 | 691,94 | 1,19% | 3.480.623,00 |
| 04.12.2025 | 671,28 | 698,47 | 668,48 | 683,78 | 3,26% | 4.935.082,00 |
| 03.12.2025 | 654,87 | 667,09 | 645,00 | 662,21 | 1,41% | 2.993.316,00 |
| 02.12.2025 | 632,53 | 679,70 | 631,19 | 653,00 | 4,72% | 5.181.683,00 |
| 01.12.2025 | 588,13 | 624,73 | 576,00 | 623,59 | 4,02% | 4.527.469,00 |
| 28.11.2025 | 589,79 | 599,59 | 583,40 | 599,48 | 2,24% | 1.824.635,00 |
| 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% | 2.715.825,00 |
| 24.11.2025 | 525,47 | 564,80 | 523,00 | 559,80 | 7,60% | 4.910.186,00 |
| 21.11.2025 | 521,65 | 529,98 | 489,30 | 520,26 | -0,11% | 5.993.025,00 |
| 20.11.2025 | 554,25 | 562,56 | 519,20 | 520,82 | -1,74% | 4.401.151,00 |
| 19.11.2025 | 530,11 | 545,26 | 525,43 | 530,05 | 0,77% | 3.854.312,00 |
| 18.11.2025 | 533,35 | 541,80 | 522,00 | 526,01 | -2,46% | 3.874.153,00 |
| 17.11.2025 | 554,45 | 558,94 | 532,31 | 539,27 | -3,30% | 3.891.700,00 |
| 14.11.2025 | 534,34 | 570,99 | 529,00 | 557,70 | 0,28% | 4.122.463,00 |
| 13.11.2025 | 579,44 | 580,43 | 542,48 | 556,15 | -4,91% | 5.158.963,00 |
| 12.11.2025 | 602,00 | 603,00 | 578,00 | 584,86 | -1,69% | 4.420.250,00 |
| 11.11.2025 | 647,40 | 647,87 | 583,00 | 594,91 | -8,66% | 7.425.344,00 |
| 10.11.2025 | 635,95 | 675,00 | 635,41 | 651,32 | 5,06% | 4.619.558,00 |
| 07.11.2025 | 614,00 | 633,59 | 576,41 | 619,93 | -0,23% | 6.620.962,00 |
| 06.11.2025 | 651,47 | 656,30 | 607,23 | 621,36 | 0,70% | 8.386.886,00 |
| 05.11.2025 | 610,00 | 623,78 | 589,00 | 617,05 | 1,38% | 5.413.714,00 |
| 04.11.2025 | 630,17 | 630,54 | 607,93 | 608,68 | -3,71% | 3.475.026,00 |
| 03.11.2025 | 646,98 | 654,90 | 620,60 | 632,14 | -0,81% | 3.220.872,00 |
| 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% | 3.968.048,00 |
| 23.10.2025 | 561,53 | 590,64 | 561,53 | 589,64 | 4,40% | - |
| 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 |