272,475$
4,12%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 364,30 | 368,85 | 360,60 | 363,10 | 0,16% | 2.833.355,00 |
| 23.01.2025 | 354,18 | 367,79 | 352,46 | 362,52 | 0,22% | 3.120.122,00 |
| 22.01.2025 | 345,00 | 371,77 | 343,18 | 361,72 | 6,89% | 4.582.078,00 |
| 21.01.2025 | 349,00 | 354,91 | 337,12 | 338,39 | -1,15% | 4.919.846,00 |
| 17.01.2025 | 341,82 | 347,39 | 336,77 | 342,34 | 3,11% | 4.175.716,00 |
| 16.01.2025 | 333,73 | 343,18 | 331,67 | 332,01 | -0,90% | 2.496.200,00 |
| 15.01.2025 | 335,00 | 342,36 | 329,41 | 335,03 | 4,34% | 3.825.445,00 |
| 14.01.2025 | 324,52 | 328,50 | 316,82 | 321,09 | 1,71% | 3.227.520,00 |
| 13.01.2025 | 310,00 | 317,73 | 307,07 | 315,68 | -0,88% | 3.809.097,00 |
| 10.01.2025 | 315,00 | 321,84 | 308,20 | 318,48 | -3,26% | 4.238.386,00 |
| 08.01.2025 | 332,61 | 340,58 | 317,36 | 329,20 | -0,24% | 3.924.196,00 |
| 07.01.2025 | 345,68 | 347,00 | 313,61 | 330,01 | -7,02% | 6.622.392,00 |
| 06.01.2025 | 358,88 | 362,45 | 346,04 | 354,93 | 1,22% | 3.895.741,00 |
| 03.01.2025 | 341,47 | 352,17 | 336,72 | 350,65 | 2,60% | 4.431.763,00 |
| 02.01.2025 | 331,06 | 342,41 | 316,25 | 341,78 | 5,54% | 4.883.321,00 |
| 31.12.2024 | 332,01 | 334,35 | 318,72 | 323,83 | -3,44% | 2.981.700,00 |
| 30.12.2024 | 328,73 | 341,24 | 325,21 | 335,38 | 0,06% | 2.291.634,00 |
| 27.12.2024 | 345,00 | 345,05 | 326,69 | 335,17 | -3,33% | 2.506.509,00 |
| 26.12.2024 | 341,35 | 350,24 | 336,35 | 346,73 | 1,43% | 1.828.058,00 |
| 24.12.2024 | 345,00 | 348,48 | 341,31 | 341,83 | -0,87% | 1.312.432,00 |
| 23.12.2024 | 347,61 | 350,20 | 331,54 | 344,82 | 1,12% | 2.481.731,00 |
| 20.12.2024 | 313,20 | 343,20 | 311,12 | 340,99 | 6,98% | 8.922.515,00 |
| 19.12.2024 | 315,40 | 331,00 | 312,71 | 318,74 | 1,81% | 5.511.029,00 |
| 18.12.2024 | 339,02 | 344,09 | 308,13 | 313,07 | -7,35% | 6.826.586,00 |
| 17.12.2024 | 340,59 | 342,47 | 320,47 | 337,89 | -1,76% | 6.556.359,00 |
| 16.12.2024 | 326,16 | 350,00 | 326,00 | 343,96 | 6,01% | 8.308.308,00 |
| 13.12.2024 | 326,00 | 337,63 | 321,00 | 324,47 | -0,53% | 4.704.074,00 |
| 12.12.2024 | 336,20 | 340,63 | 324,00 | 326,21 | -3,55% | 4.055.388,00 |
| 11.12.2024 | 327,60 | 339,17 | 313,93 | 338,21 | 5,34% | 7.055.397,00 |
| 10.12.2024 | 342,11 | 360,46 | 319,55 | 321,06 | -6,27% | 9.028.330,00 |
| 09.12.2024 | 370,00 | 379,90 | 332,35 | 342,54 | -14,68% | 16.231.091,00 |
| 06.12.2024 | 382,88 | 417,64 | 378,00 | 401,50 | 5,92% | 9.922.600,00 |
| 05.12.2024 | 373,70 | 397,47 | 370,35 | 379,07 | 1,44% | 6.384.126,00 |
| 04.12.2024 | 373,00 | 384,50 | 368,00 | 373,70 | 1,95% | 5.787.179,00 |
| 03.12.2024 | 338,00 | 372,57 | 338,00 | 366,55 | 7,62% | 7.364.755,00 |
| 02.12.2024 | 335,79 | 347,60 | 335,79 | 340,59 | 1,14% | 3.805.672,00 |
| 29.11.2024 | 332,50 | 343,75 | 331,81 | 336,75 | 2,49% | 2.715.151,00 |
| 27.11.2024 | 325,16 | 329,36 | 309,32 | 328,56 | -0,37% | 4.853.996,00 |
| 26.11.2024 | 324,46 | 334,74 | 320,37 | 329,77 | 3,19% | 4.442.188,00 |
| 25.11.2024 | 344,00 | 344,77 | 317,86 | 319,59 | -4,12% | 8.052.262,00 |
| 22.11.2024 | 309,00 | 335,39 | 303,50 | 333,31 | 4,74% | 6.876.405,00 |
| 21.11.2024 | 325,62 | 329,19 | 307,70 | 318,24 | -2,15% | 8.502.478,00 |
| 20.11.2024 | 327,66 | 342,51 | 319,52 | 325,22 | 1,25% | 7.107.526,00 |
| 19.11.2024 | 295,28 | 323,59 | 293,61 | 321,19 | 7,78% | 5.598.984,00 |
| 18.11.2024 | 293,10 | 302,40 | 287,24 | 298,00 | 2,37% | 5.367.268,00 |
| 15.11.2024 | 280,50 | 292,05 | 277,50 | 291,09 | 2,32% | 24.367.480,00 |
| 14.11.2024 | 284,57 | 302,55 | 283,04 | 284,49 | 0,19% | 7.161.888,00 |
| 13.11.2024 | 290,00 | 291,45 | 278,19 | 283,96 | -1,75% | 4.750.341,00 |
| 12.11.2024 | 281,00 | 291,32 | 277,32 | 289,03 | 0,91% | 6.234.730,00 |
| 11.11.2024 | 291,12 | 292,05 | 263,26 | 286,43 | -1,23% | 10.199.304,00 |
| 08.11.2024 | 249,09 | 292,86 | 243,25 | 290,01 | 17,64% | 15.031.876,00 |
| 07.11.2024 | 230,00 | 257,43 | 228,10 | 246,53 | 46,27% | 18.592.811,00 |
| 06.11.2024 | 175,23 | 176,99 | 166,97 | 168,55 | 2,04% | 6.099.615,00 |
| 05.11.2024 | 161,71 | 167,43 | 160,52 | 165,18 | 3,81% | 4.003.607,00 |
| 04.11.2024 | 161,78 | 162,45 | 158,33 | 159,11 | -2,70% | 4.037.632,00 |
| 01.11.2024 | 171,14 | 171,18 | 163,02 | 163,53 | -3,46% | 3.567.856,00 |