404,253$
1,20%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 393,02 | 406,38 | 390,05 | 403,87 | 1,10% | 7.526.920,00 |
| 29.07.2026 | 413,54 | 420,85 | 397,15 | 399,46 | -4,49% | 5.606.586,00 |
| 28.07.2026 | 414,48 | 420,95 | 395,15 | 418,22 | 1,33% | 5.578.585,00 |
| 27.07.2026 | 404,75 | 417,58 | 401,45 | 412,73 | 5,29% | 5.147.746,00 |
| 24.07.2026 | 397,10 | 400,90 | 386,97 | 391,98 | -1,72% | 4.855.103,00 |
| 23.07.2026 | 414,39 | 414,89 | 396,50 | 398,86 | -3,30% | 5.364.054,00 |
| 22.07.2026 | 424,55 | 424,64 | 407,07 | 412,48 | -3,78% | 7.820.935,00 |
| 21.07.2026 | 419,09 | 434,60 | 418,00 | 428,69 | 0,96% | 4.862.587,00 |
| 20.07.2026 | 429,74 | 437,93 | 422,55 | 424,60 | 0,01% | 5.120.587,00 |
| 17.07.2026 | 421,43 | 431,39 | 413,63 | 424,54 | -2,29% | 5.627.900,00 |
| 16.07.2026 | 452,30 | 453,83 | 432,40 | 434,48 | -4,03% | 5.166.202,00 |
| 15.07.2026 | 448,90 | 462,69 | 444,16 | 452,73 | 0,84% | 4.631.333,00 |
| 14.07.2026 | 433,50 | 459,57 | 431,10 | 448,98 | 1,38% | 6.664.245,00 |
| 13.07.2026 | 497,00 | 500,43 | 433,71 | 442,85 | -12,65% | 10.345.871,00 |
| 10.07.2026 | 526,60 | 534,03 | 504,19 | 506,98 | -2,58% | 3.493.315,00 |
| 09.07.2026 | 504,95 | 529,88 | 500,50 | 520,43 | -0,34% | 4.706.848,00 |
| 08.07.2026 | 524,70 | 527,20 | 507,00 | 522,18 | -1,10% | 4.826.939,00 |
| 07.07.2026 | 540,78 | 548,44 | 518,10 | 527,98 | -2,91% | 4.995.063,00 |
| 06.07.2026 | 514,85 | 545,35 | 513,40 | 543,79 | 3,17% | 5.798.762,00 |
| 02.07.2026 | 550,23 | 576,46 | 524,82 | 527,06 | -6,65% | 6.002.571,00 |
| 01.07.2026 | 532,94 | 574,75 | 521,93 | 564,61 | 9,58% | 5.920.087,00 |
| 30.06.2026 | 494,42 | 519,46 | 492,84 | 515,23 | 3,30% | 5.594.085,00 |
| 29.06.2026 | 490,34 | 506,49 | 483,00 | 498,76 | 4,54% | 5.300.334,00 |
| 26.06.2026 | 446,29 | 483,32 | 440,40 | 477,08 | 6,99% | 3.426.532,00 |
| 25.06.2026 | 450,97 | 451,81 | 418,46 | 445,93 | -4,09% | 4.130.351,00 |
| 24.06.2026 | 459,20 | 474,51 | 456,83 | 464,96 | -0,44% | 5.414.900,00 |
| 23.06.2026 | 462,96 | 474,23 | 458,16 | 467,02 | -0,50% | 5.083.662,00 |
| 22.06.2026 | 457,34 | 482,08 | 447,35 | 469,39 | 0,69% | 8.358.855,00 |
| 19.06.2026 | 466,18 | 466,65 | 465,89 | 466,18 | -0,75% | - |
| 18.06.2026 | 481,31 | 483,90 | 460,20 | 469,71 | -2,04% | 9.549.103,00 |
| 17.06.2026 | 514,05 | 518,65 | 478,60 | 479,49 | -6,93% | 5.470.325,00 |
| 16.06.2026 | 522,50 | 523,75 | 494,69 | 515,20 | -1,09% | 6.734.294,00 |
| 15.06.2026 | 509,50 | 530,55 | 507,01 | 520,86 | 4,85% | 7.521.039,00 |
| 12.06.2026 | 479,02 | 499,80 | 472,05 | 496,77 | 3,80% | 4.338.272,00 |
| 11.06.2026 | 486,17 | 495,00 | 472,00 | 478,57 | -2,92% | 5.938.823,00 |
| 10.06.2026 | 505,99 | 517,12 | 492,63 | 492,98 | -5,35% | 4.842.573,00 |
| 09.06.2026 | 558,16 | 567,66 | 502,81 | 520,84 | -7,60% | 4.461.647,00 |
| 08.06.2026 | 558,59 | 573,70 | 557,42 | 563,69 | 1,16% | 3.896.079,00 |
| 05.06.2026 | 577,91 | 595,00 | 548,78 | 557,20 | -0,30% | 5.547.042,00 |
| 04.06.2026 | 572,40 | 587,00 | 554,23 | 558,87 | -2,10% | 4.960.392,00 |
| 03.06.2026 | 594,80 | 599,64 | 565,04 | 570,83 | -5,75% | 3.456.189,00 |
| 02.06.2026 | 613,86 | 617,00 | 591,00 | 605,63 | -1,31% | 2.717.841,00 |
| 01.06.2026 | 615,20 | 622,00 | 584,86 | 613,70 | 0,10% | 4.303.827,00 |
| 29.05.2026 | 601,47 | 616,67 | 580,52 | 613,09 | 2,20% | 6.252.209,00 |
| 28.05.2026 | 562,16 | 606,39 | 560,49 | 599,89 | 5,65% | 5.842.434,00 |
| 27.05.2026 | 520,91 | 581,00 | 514,12 | 567,83 | 10,42% | 8.276.834,00 |
| 26.05.2026 | 516,07 | 538,82 | 497,00 | 514,24 | 6,76% | 6.756.218,00 |
| 22.05.2026 | 485,00 | 494,44 | 475,79 | 481,68 | -0,87% | 3.830.317,00 |
| 21.05.2026 | 480,00 | 498,26 | 473,08 | 485,89 | 0,75% | 3.203.677,00 |
| 20.05.2026 | 474,41 | 483,25 | 461,00 | 482,28 | 1,13% | 2.936.077,00 |
| 19.05.2026 | 501,54 | 503,78 | 473,18 | 476,90 | -3,14% | 3.302.302,00 |
| 18.05.2026 | 496,49 | 515,39 | 484,79 | 492,38 | -1,72% | 4.471.607,00 |
| 15.05.2026 | 479,99 | 504,98 | 476,50 | 501,00 | 3,26% | 5.352.669,00 |
| 14.05.2026 | 452,56 | 487,77 | 450,32 | 485,16 | 6,97% | 5.963.586,00 |
| 13.05.2026 | 487,39 | 487,39 | 450,30 | 453,53 | -7,57% | 5.615.831,00 |
| 12.05.2026 | 480,38 | 492,73 | 477,43 | 490,69 | 2,56% | 4.690.554,00 |
| 11.05.2026 | 456,07 | 479,28 | 447,08 | 478,42 | 2,11% | 4.568.485,00 |
| 08.05.2026 | 494,07 | 495,00 | 447,48 | 468,55 | -6,08% | 7.766.914,00 |
| 07.05.2026 | 454,88 | 512,69 | 443,00 | 498,87 | 6,41% | 12.597.314,00 |
| 06.05.2026 | 479,00 | 479,31 | 452,52 | 468,83 | -1,94% | 7.943.732,00 |
| 05.05.2026 | 480,17 | 483,29 | 469,62 | 478,11 | 0,65% | 3.259.932,00 |
| 04.05.2026 | 468,48 | 483,55 | 462,00 | 475,00 | 3,26% | 3.804.258,00 |
| 01.05.2026 | 459,05 | 469,73 | 450,48 | 460,00 | 3,06% | 2.484.205,00 |
| 30.04.2026 | 445,16 | 449,30 | 433,59 | 446,35 | 0,66% | 2.247.755,00 |
| 29.04.2026 | 448,22 | 448,72 | 430,25 | 443,43 | -1,25% | 2.337.593,00 |
| 28.04.2026 | 456,02 | 463,00 | 441,50 | 449,03 | -2,45% | 2.785.561,00 |
| 27.04.2026 | 443,14 | 461,70 | 442,00 | 460,29 | 2,68% | 3.522.887,00 |
| 24.04.2026 | 455,00 | 457,47 | 431,42 | 448,29 | -1,29% | 4.365.575,00 |
| 23.04.2026 | 470,71 | 471,19 | 442,39 | 454,17 | -6,11% | 3.531.347,00 |
| 22.04.2026 | 481,75 | 484,49 | 468,50 | 483,71 | 2,23% | 3.430.394,00 |
| 21.04.2026 | 489,50 | 491,99 | 470,50 | 473,18 | -3,62% | 3.854.013,00 |
| 20.04.2026 | 470,51 | 491,40 | 465,55 | 490,96 | 2,88% | 3.795.781,00 |
| 17.04.2026 | 478,50 | 486,46 | 472,24 | 477,20 | 2,38% | 4.014.881,00 |
| 16.04.2026 | 484,00 | 487,59 | 461,56 | 466,09 | 0,31% | 4.517.399,00 |
| 15.04.2026 | 438,95 | 465,91 | 433,67 | 464,63 | 7,18% | 4.915.433,00 |
| 14.04.2026 | 428,55 | 436,04 | 424,94 | 433,51 | 3,85% | 3.204.076,00 |
| 13.04.2026 | 395,66 | 422,47 | 394,30 | 417,45 | 6,66% | 5.499.788,00 |
| 10.04.2026 | 376,00 | 391,94 | 364,64 | 391,38 | 3,23% | 4.848.160,00 |
| 09.04.2026 | 394,14 | 397,99 | 369,19 | 379,14 | -3,08% | 6.540.492,00 |
| 08.04.2026 | 440,50 | 449,48 | 383,40 | 391,20 | -4,69% | 5.944.248,00 |
| 07.04.2026 | 407,37 | 415,60 | 398,35 | 410,44 | -0,54% | 2.933.282,00 |
| 06.04.2026 | 391,01 | 414,29 | 391,01 | 412,68 | 6,81% | 4.259.916,00 |
| 02.04.2026 | 376,74 | 393,91 | 366,75 | 386,37 | -0,38% | 3.204.114,00 |
| 01.04.2026 | 402,01 | 403,99 | 385,01 | 387,84 | -2,55% | 3.189.386,00 |
| 31.03.2026 | 379,50 | 399,38 | 373,00 | 398,00 | 6,97% | 4.661.315,00 |
| 30.03.2026 | 380,71 | 386,50 | 366,64 | 372,08 | -2,39% | 5.035.601,00 |
| 27.03.2026 | 392,60 | 399,00 | 380,38 | 381,20 | -2,56% | 4.126.686,00 |
| 26.03.2026 | 412,35 | 413,34 | 388,60 | 391,21 | -10,41% | 6.293.093,00 |
| 25.03.2026 | 442,44 | 444,88 | 429,38 | 436,69 | 0,18% | 2.943.484,00 |
| 24.03.2026 | 455,60 | 458,10 | 427,70 | 435,91 | -5,02% | 4.052.188,00 |
| 23.03.2026 | 445,93 | 473,00 | 445,77 | 458,95 | 3,74% | 4.583.452,00 |
| 20.03.2026 | 432,50 | 443,20 | 422,01 | 442,39 | 0,56% | 4.770.434,00 |
| 19.03.2026 | 428,33 | 441,17 | 416,00 | 439,92 | -0,60% | 4.760.146,00 |
| 18.03.2026 | 453,61 | 471,72 | 442,20 | 442,57 | -3,60% | 3.514.858,00 |
| 17.03.2026 | 450,32 | 469,09 | 447,73 | 459,09 | 1,28% | 4.331.461,00 |
| 16.03.2026 | 460,84 | 465,99 | 446,88 | 453,30 | -1,17% | 3.998.180,00 |
| 13.03.2026 | 450,80 | 465,00 | 446,66 | 458,67 | 2,08% | 3.791.396,00 |
| 12.03.2026 | 462,48 | 468,50 | 448,60 | 449,33 | -2,63% | 5.004.672,00 |
| 11.03.2026 | 482,96 | 483,99 | 456,95 | 461,45 | -3,34% | 5.712.910,00 |
| 10.03.2026 | 512,65 | 517,00 | 473,00 | 477,39 | -7,70% | 6.658.438,00 |