66,230€
3,78%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 63,54 | 66,94 | 63,51 | 66,22 | 3,90% | 120,00 |
| 22.04.2024 | 62,89 | 64,19 | 61,63 | 63,74 | 1,66% | 50,00 |
| 19.04.2024 | 64,10 | 64,91 | 62,17 | 62,70 | -3,05% | 160,00 |
| 18.04.2024 | 67,05 | 67,58 | 64,16 | 64,67 | -2,62% | 1.418,00 |
| 17.04.2024 | 68,23 | 69,33 | 66,12 | 66,41 | -2,16% | 160,00 |
| 16.04.2024 | 67,02 | 68,91 | 65,58 | 67,87 | 0,97% | 200,00 |
| 15.04.2024 | 71,24 | 72,16 | 67,12 | 67,22 | -5,36% | 503,00 |
| 12.04.2024 | 73,06 | 73,61 | 69,81 | 71,02 | -2,57% | - |
| 11.04.2024 | 71,07 | 73,50 | 70,28 | 72,89 | 2,57% | 1.200,00 |
| 10.04.2024 | 70,57 | 72,02 | 67,95 | 71,07 | 0,85% | 80,00 |
| 09.04.2024 | 72,27 | 73,08 | 69,41 | 70,47 | -1,93% | 179,00 |
| 08.04.2024 | 69,20 | 72,07 | 69,00 | 71,85 | 4,11% | 120,00 |
| 05.04.2024 | 67,65 | 69,99 | 65,54 | 69,02 | 2,82% | 320,00 |
| 04.04.2024 | 67,62 | 69,81 | 66,93 | 67,13 | -0,13% | 630,00 |
| 03.04.2024 | 64,52 | 68,02 | 63,87 | 67,22 | 3,83% | - |
| 02.04.2024 | 64,69 | 66,10 | 62,52 | 64,74 | 1,39% | 53,00 |
| 28.03.2024 | 63,40 | 64,95 | 63,25 | 63,85 | 1,51% | 337,00 |
| 27.03.2024 | 65,60 | 66,55 | 61,20 | 62,90 | -3,16% | 1.151,00 |
| 26.03.2024 | 67,00 | 68,85 | 64,75 | 64,95 | -2,99% | 2,00 |
| 25.03.2024 | 65,75 | 67,70 | 64,85 | 66,95 | 1,59% | 630,00 |
| 22.03.2024 | 66,55 | 67,35 | 64,95 | 65,90 | -1,05% | 534,00 |
| 21.03.2024 | 65,10 | 67,80 | 65,05 | 66,60 | 3,34% | 327,00 |
| 20.03.2024 | 62,10 | 65,25 | 61,85 | 64,45 | 2,87% | 19,00 |
| 19.03.2024 | 62,60 | 63,25 | 58,55 | 62,65 | -1,10% | 136,00 |
| 18.03.2024 | 58,05 | 63,40 | 57,70 | 63,35 | 9,13% | 140,00 |
| 15.03.2024 | 58,00 | 58,70 | 56,95 | 58,05 | -0,77% | 140,00 |
| 14.03.2024 | 57,70 | 59,30 | 57,25 | 58,50 | 0,78% | 83,00 |
| 13.03.2024 | 56,00 | 58,05 | 55,30 | 58,05 | 4,22% | 300,00 |
| 12.03.2024 | 55,25 | 56,40 | 54,75 | 55,70 | 0,18% | 258,00 |
| 11.03.2024 | 57,85 | 58,15 | 54,10 | 55,60 | -4,14% | 32,00 |
| 08.03.2024 | 57,85 | 60,20 | 57,00 | 58,00 | 0,52% | 500,00 |
| 07.03.2024 | 57,15 | 58,65 | 57,00 | 57,70 | 0,52% | 20,00 |
| 06.03.2024 | 56,85 | 58,75 | 55,95 | 57,40 | 2,14% | 235,00 |
| 05.03.2024 | 56,55 | 57,10 | 55,10 | 56,20 | -1,40% | 125,00 |
| 04.03.2024 | 58,45 | 58,70 | 56,75 | 57,00 | -0,78% | 80,00 |
| 01.03.2024 | 55,95 | 57,50 | 55,20 | 57,45 | 4,08% | - |
| 29.02.2024 | 53,15 | 55,70 | 52,50 | 55,20 | 3,18% | 53,00 |
| 28.02.2024 | 55,95 | 55,95 | 53,50 | 53,50 | -4,29% | 75,00 |
| 27.02.2024 | 54,00 | 56,75 | 53,25 | 55,90 | 2,85% | 45,00 |
| 26.02.2024 | 53,00 | 56,30 | 52,50 | 54,35 | 2,55% | 222,00 |
| 23.02.2024 | 53,45 | 55,05 | 52,55 | 53,00 | -0,75% | 26,00 |
| 22.02.2024 | 53,50 | 54,10 | 52,10 | 53,40 | 4,30% | 778,00 |
| 21.02.2024 | 52,85 | 53,40 | 50,28 | 51,20 | -3,40% | 214,00 |
| 20.02.2024 | 56,55 | 56,70 | 51,15 | 53,00 | -6,77% | 358,00 |
| 19.02.2024 | 55,65 | 56,85 | 55,65 | 56,85 | 2,34% | 1.806,00 |
| 16.02.2024 | 54,85 | 56,60 | 52,95 | 55,55 | 2,49% | 1.159,00 |
| 15.02.2024 | 50,70 | 55,35 | 49,03 | 54,20 | 23,96% | 2.300,00 |
| 14.02.2024 | 43,08 | 44,18 | 42,48 | 43,73 | 2,16% | 130,00 |
| 13.02.2024 | 44,05 | 44,75 | 41,98 | 42,80 | -2,00% | 100,00 |
| 12.02.2024 | 43,05 | 45,15 | 42,95 | 43,68 | 1,69% | 403,00 |
| 09.02.2024 | 42,98 | 44,00 | 42,00 | 42,95 | -0,52% | - |
| 08.02.2024 | 44,28 | 45,45 | 43,18 | 43,18 | -2,48% | 425,00 |
| 07.02.2024 | 42,73 | 44,43 | 42,10 | 44,28 | 3,45% | - |
| 06.02.2024 | 42,30 | 43,40 | 41,85 | 42,80 | 1,00% | 50,00 |
| 05.02.2024 | 42,25 | 43,08 | 41,05 | 42,38 | -0,24% | 273,00 |
| 02.02.2024 | 38,80 | 42,50 | 37,63 | 42,48 | 12,74% | 225,00 |
| 01.02.2024 | 37,95 | 39,15 | 37,63 | 37,68 | -0,92% | 306,00 |
| 31.01.2024 | 38,48 | 39,18 | 37,88 | 38,03 | -2,81% | 140,00 |
| 30.01.2024 | 43,33 | 44,03 | 38,88 | 39,13 | -9,01% | 300,00 |
| 29.01.2024 | 40,75 | 43,00 | 40,73 | 43,00 | 5,39% | 190,00 |
| 26.01.2024 | 40,23 | 41,10 | 40,00 | 40,80 | 0,43% | 235,00 |
| 25.01.2024 | 39,43 | 41,10 | 39,38 | 40,63 | 2,07% | 50,00 |
| 24.01.2024 | 41,70 | 42,53 | 39,28 | 39,80 | -3,40% | 800,00 |
| 23.01.2024 | 39,60 | 41,43 | 39,60 | 41,20 | 3,45% | 145,00 |
| 22.01.2024 | 37,95 | 40,55 | 37,93 | 39,83 | 5,50% | 203,00 |
| 19.01.2024 | 39,78 | 40,28 | 37,68 | 37,75 | -4,85% | - |
| 18.01.2024 | 37,85 | 39,68 | 37,50 | 39,68 | 4,82% | 800,00 |
| 17.01.2024 | 37,20 | 38,00 | 36,20 | 37,85 | 1,00% | - |
| 16.01.2024 | 37,53 | 38,13 | 37,08 | 37,48 | -0,33% | - |
| 15.01.2024 | 38,08 | 38,18 | 37,60 | 37,60 | -1,25% | 380,00 |
| 12.01.2024 | 37,78 | 38,40 | 37,45 | 38,08 | 0,93% | - |
| 11.01.2024 | 36,88 | 37,93 | 36,43 | 37,73 | 2,03% | 250,00 |
| 10.01.2024 | 35,80 | 37,73 | 35,68 | 36,98 | 3,28% | - |
| 09.01.2024 | 35,83 | 35,98 | 35,13 | 35,80 | -0,14% | - |
| 08.01.2024 | 34,70 | 35,98 | 34,55 | 35,85 | 2,80% | 310,00 |
| 05.01.2024 | 34,80 | 35,30 | 34,53 | 34,88 | 0,29% | - |
| 04.01.2024 | 35,00 | 35,10 | 34,05 | 34,78 | -0,57% | 168,00 |
| 03.01.2024 | 35,43 | 35,48 | 34,38 | 34,98 | -1,27% | 80,00 |
| 02.01.2024 | 35,43 | 36,00 | 34,90 | 35,43 | -2,54% | 2.708,00 |
| 29.12.2023 | 36,85 | 36,95 | 36,33 | 36,35 | -1,16% | 325,00 |
| 28.12.2023 | 36,65 | 37,10 | 36,33 | 36,78 | 0,62% | 21,00 |
| 27.12.2023 | 37,05 | 37,15 | 35,83 | 36,55 | -2,34% | - |
| 22.12.2023 | 39,03 | 39,20 | 37,28 | 37,43 | -4,22% | - |
| 21.12.2023 | 39,58 | 40,18 | 38,48 | 39,08 | -0,89% | - |
| 20.12.2023 | 39,83 | 40,70 | 39,33 | 39,43 | -0,76% | 304,00 |
| 19.12.2023 | 37,20 | 40,53 | 37,20 | 39,73 | 6,22% | - |
| 18.12.2023 | 36,65 | 37,58 | 36,53 | 37,40 | 1,98% | 220,00 |
| 15.12.2023 | 35,10 | 36,88 | 35,10 | 36,68 | 4,12% | 500,00 |
| 14.12.2023 | 34,85 | 36,18 | 34,83 | 35,23 | 1,15% | - |
| 13.12.2023 | 33,55 | 34,93 | 33,43 | 34,83 | 3,65% | - |
| 12.12.2023 | 34,15 | 34,15 | 33,08 | 33,60 | -1,54% | - |
| 11.12.2023 | 34,60 | 35,28 | 33,93 | 34,13 | -1,73% | - |
| 08.12.2023 | 34,10 | 34,90 | 33,90 | 34,73 | 2,28% | - |
| 07.12.2023 | 33,98 | 34,53 | 33,65 | 33,95 | -0,22% | - |
| 06.12.2023 | 34,50 | 34,98 | 33,65 | 34,03 | -0,87% | - |
| 05.12.2023 | 34,35 | 34,65 | 33,83 | 34,33 | -0,44% | - |
| 04.12.2023 | 34,85 | 35,30 | 34,18 | 34,48 | -1,99% | - |
| 01.12.2023 | 34,33 | 35,73 | 33,80 | 35,18 | 2,18% | - |
| 30.11.2023 | 35,50 | 36,23 | 33,95 | 34,43 | -3,23% | - |
| 29.11.2023 | 34,95 | 35,85 | 34,90 | 35,58 | 1,72% | 500,00 |