336,451$
-2,30%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 203,78 | 253,61 | 200,50 | 232,22 | 5,86% | 13.612.282,00 |
| 04.04.2025 | 243,38 | 245,97 | 208,51 | 219,37 | -16,26% | 16.840.299,00 |
| 03.04.2025 | 264,52 | 268,00 | 249,08 | 261,98 | -9,78% | 8.959.549,00 |
| 02.04.2025 | 273,33 | 299,72 | 272,90 | 290,39 | 2,72% | 7.313.566,00 |
| 01.04.2025 | 264,22 | 284,80 | 257,00 | 282,70 | 6,69% | 7.624.244,00 |
| 31.03.2025 | 255,93 | 268,40 | 244,00 | 264,97 | -2,72% | 10.510.386,00 |
| 28.03.2025 | 286,81 | 286,91 | 264,07 | 272,38 | 4,08% | 15.471.758,00 |
| 27.03.2025 | 322,05 | 325,99 | 252,51 | 261,70 | -20,12% | 20.188.915,00 |
| 26.03.2025 | 340,50 | 343,20 | 322,10 | 327,62 | -5,39% | 8.322.890,00 |
| 25.03.2025 | 341,00 | 352,00 | 332,04 | 346,29 | 1,93% | 7.757.540,00 |
| 24.03.2025 | 328,09 | 342,38 | 323,50 | 339,72 | 8,18% | 9.119.933,00 |
| 21.03.2025 | 301,05 | 315,27 | 296,13 | 314,03 | 2,38% | 9.505.695,00 |
| 20.03.2025 | 293,82 | 315,41 | 292,41 | 306,74 | 3,27% | 8.401.537,00 |
| 19.03.2025 | 286,20 | 300,20 | 277,50 | 297,03 | 6,52% | 6.935.450,00 |
| 18.03.2025 | 299,50 | 302,00 | 275,72 | 278,84 | -9,13% | 8.636.621,00 |
| 17.03.2025 | 297,76 | 314,80 | 293,51 | 306,85 | 4,77% | 8.871.496,00 |
| 14.03.2025 | 284,18 | 298,01 | 282,39 | 292,89 | 7,68% | 10.061.754,00 |
| 13.03.2025 | 272,88 | 275,00 | 260,93 | 272,00 | -0,22% | 7.266.128,00 |
| 12.03.2025 | 285,00 | 292,43 | 261,01 | 272,59 | 5,75% | 12.741.341,00 |
| 11.03.2025 | 239,80 | 261,45 | 236,00 | 257,76 | 8,27% | 12.850.845,00 |
| 10.03.2025 | 246,53 | 255,60 | 234,56 | 238,08 | -11,98% | 16.713.684,00 |
| 07.03.2025 | 256,14 | 278,60 | 247,50 | 270,48 | 4,18% | 14.654.264,00 |
| 06.03.2025 | 305,76 | 306,50 | 258,51 | 259,63 | -18,36% | 16.179.508,00 |
| 05.03.2025 | 323,00 | 326,27 | 310,51 | 318,00 | -2,82% | 8.128.730,00 |
| 04.03.2025 | 324,00 | 341,00 | 307,57 | 327,23 | -3,00% | 9.225.440,00 |
| 03.03.2025 | 350,24 | 359,70 | 332,00 | 337,34 | 3,56% | 10.950.648,00 |
| 28.02.2025 | 313,00 | 331,56 | 306,10 | 325,74 | 1,64% | 9.099.588,00 |
| 27.02.2025 | 346,44 | 349,92 | 310,00 | 320,49 | -3,18% | 11.883.596,00 |
| 26.02.2025 | 328,47 | 343,17 | 288,92 | 331,00 | -12,22% | 31.816.760,00 |
| 25.02.2025 | 406,70 | 406,70 | 367,12 | 377,06 | -8,13% | 11.330.336,00 |
| 24.02.2025 | 411,86 | 426,49 | 395,01 | 410,45 | -1,17% | 8.103.462,00 |
| 21.02.2025 | 452,77 | 456,76 | 412,19 | 415,31 | -7,71% | 7.658.132,00 |
| 20.02.2025 | 488,91 | 494,54 | 427,13 | 450,01 | -8,94% | 11.209.250,00 |
| 19.02.2025 | 502,74 | 507,00 | 481,12 | 494,17 | -0,37% | 5.052.293,00 |
| 18.02.2025 | 514,10 | 519,79 | 487,99 | 496,00 | -2,77% | 7.329.991,00 |
| 14.02.2025 | 473,56 | 516,99 | 462,80 | 510,13 | 8,15% | 11.344.848,00 |
| 13.02.2025 | 499,34 | 525,15 | 449,00 | 471,67 | 24,02% | 19.398.871,00 |
| 12.02.2025 | 375,93 | 390,21 | 372,00 | 380,32 | 1,35% | 9.393.012,00 |
| 11.02.2025 | 381,60 | 383,34 | 366,96 | 375,25 | -2,38% | 4.253.919,00 |
| 10.02.2025 | 387,20 | 396,61 | 373,20 | 384,40 | 2,31% | 4.593.709,00 |
| 07.02.2025 | 385,88 | 393,63 | 374,58 | 375,72 | -1,29% | 3.119.686,00 |
| 06.02.2025 | 369,57 | 381,79 | 365,60 | 380,63 | 3,36% | 3.014.496,00 |
| 05.02.2025 | 377,37 | 378,65 | 363,01 | 368,27 | -3,15% | 3.981.084,00 |
| 04.02.2025 | 373,77 | 390,68 | 370,75 | 380,26 | 4,06% | 5.255.620,00 |
| 03.02.2025 | 353,51 | 369,48 | 349,22 | 365,44 | -1,12% | 3.549.633,00 |
| 31.01.2025 | 371,04 | 379,00 | 364,50 | 369,59 | 1,12% | 3.357.631,00 |
| 30.01.2025 | 377,99 | 385,66 | 357,01 | 365,51 | -0,23% | 4.018.496,00 |
| 29.01.2025 | 360,00 | 370,64 | 352,22 | 366,34 | 1,55% | 3.346.846,00 |
| 28.01.2025 | 347,63 | 368,38 | 342,08 | 360,75 | 5,17% | 4.522.270,00 |
| 27.01.2025 | 341,66 | 350,58 | 330,54 | 343,02 | -5,53% | 5.825.360,00 |