71,400€
2,31%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 70,74 | 71,98 | 69,84 | 71,40 | 2,31% | 3.999,00 |
| 03.05.2024 | 68,24 | 69,81 | 67,62 | 69,79 | 2,90% | 2.118,00 |
| 02.05.2024 | 65,00 | 67,82 | 65,00 | 67,82 | 2,22% | 1.780,00 |
| 30.04.2024 | 68,29 | 68,29 | 66,21 | 66,35 | -1,98% | 578,00 |
| 29.04.2024 | 69,45 | 69,92 | 66,98 | 67,69 | -1,57% | 3.311,00 |
| 26.04.2024 | 67,96 | 69,75 | 65,56 | 68,77 | 6,29% | 3.796,00 |
| 25.04.2024 | 62,00 | 65,00 | 61,39 | 64,70 | 0,84% | 4.179,00 |
| 24.04.2024 | 67,67 | 69,20 | 64,16 | 64,16 | -3,46% | 4.945,00 |
| 23.04.2024 | 63,80 | 66,75 | 63,80 | 66,46 | 3,94% | 1.936,00 |
| 22.04.2024 | 63,20 | 64,00 | 61,66 | 63,94 | 2,60% | 3.670,00 |
| 19.04.2024 | 64,41 | 64,48 | 62,19 | 62,32 | -3,81% | 4.763,00 |
| 18.04.2024 | 66,72 | 67,01 | 64,07 | 64,79 | -2,51% | 2.319,00 |
| 17.04.2024 | 68,57 | 68,57 | 66,40 | 66,46 | -2,84% | 2.859,00 |
| 16.04.2024 | 66,69 | 68,40 | 65,40 | 68,40 | 1,74% | 4.808,00 |
| 15.04.2024 | 71,59 | 71,59 | 67,11 | 67,23 | -5,31% | 5.516,00 |
| 12.04.2024 | 73,39 | 73,63 | 70,68 | 71,00 | -3,47% | 2.176,00 |
| 11.04.2024 | 71,42 | 73,55 | 70,65 | 73,55 | 4,08% | 2.923,00 |
| 10.04.2024 | 70,77 | 71,95 | 67,79 | 70,67 | 1,42% | 1.279,00 |
| 09.04.2024 | 72,62 | 73,05 | 69,22 | 69,68 | -2,53% | 3.723,00 |
| 08.04.2024 | 69,55 | 72,05 | 68,50 | 71,49 | 3,13% | 6.037,00 |
| 05.04.2024 | 67,29 | 70,05 | 66,00 | 69,32 | 3,76% | 3.196,00 |
| 04.04.2024 | 67,89 | 69,88 | 66,81 | 66,81 | -0,88% | 4.550,00 |
| 03.04.2024 | 64,84 | 68,00 | 64,09 | 67,40 | 4,59% | 4.313,00 |
| 02.04.2024 | 65,01 | 66,00 | 62,40 | 64,44 | 0,37% | 2.059,00 |
| 28.03.2024 | 63,80 | 64,70 | 63,50 | 64,20 | 0,94% | 1.349,00 |
| 27.03.2024 | 65,30 | 66,20 | 61,30 | 63,60 | -3,20% | 4.592,00 |
| 26.03.2024 | 67,00 | 69,00 | 65,10 | 65,70 | -2,09% | 3.383,00 |
| 25.03.2024 | 65,80 | 67,50 | 65,30 | 67,10 | 1,67% | 3.820,00 |
| 22.03.2024 | 66,70 | 67,10 | 64,90 | 66,00 | -0,60% | 2.431,00 |
| 21.03.2024 | 65,40 | 67,60 | 65,40 | 66,40 | 2,31% | 4.614,00 |
| 20.03.2024 | 62,30 | 65,20 | 62,30 | 64,90 | 5,53% | 2.813,00 |
| 19.03.2024 | 62,90 | 63,30 | 59,00 | 61,50 | -2,23% | 2.867,00 |
| 18.03.2024 | 58,20 | 63,10 | 57,40 | 62,90 | 8,26% | 3.785,00 |
| 15.03.2024 | 57,90 | 58,50 | 57,10 | 58,10 | -0,17% | 2.216,00 |
| 14.03.2024 | 58,00 | 59,90 | 57,60 | 58,20 | 0,69% | 1.764,00 |
| 13.03.2024 | 56,10 | 57,80 | 55,80 | 57,80 | 3,03% | 2.585,00 |
| 12.03.2024 | 55,30 | 56,10 | 55,00 | 56,10 | 2,37% | 3.378,00 |
| 11.03.2024 | 58,10 | 58,10 | 54,50 | 54,80 | -5,68% | 3.976,00 |
| 08.03.2024 | 58,30 | 59,90 | 57,10 | 58,10 | 0,87% | 3.708,00 |
| 07.03.2024 | 57,40 | 58,60 | 57,20 | 57,60 | 0,52% | 1.787,00 |
| 06.03.2024 | 57,10 | 58,00 | 56,30 | 57,30 | 1,96% | 3.001,00 |
| 05.03.2024 | 56,80 | 57,40 | 55,20 | 56,20 | -1,23% | 1.653,00 |
| 04.03.2024 | 58,90 | 58,90 | 56,90 | 56,90 | -0,35% | 6.075,00 |
| 01.03.2024 | 56,20 | 57,30 | 55,40 | 57,10 | 3,25% | 3.150,00 |
| 29.02.2024 | 53,40 | 55,30 | 52,70 | 55,30 | 2,79% | 4.055,00 |
| 28.02.2024 | 56,10 | 56,10 | 53,70 | 53,80 | -4,10% | 4.651,00 |
| 27.02.2024 | 54,20 | 56,40 | 53,00 | 56,10 | 2,75% | 4.503,00 |
| 26.02.2024 | 53,10 | 56,00 | 52,80 | 54,60 | 2,44% | 5.856,00 |
| 23.02.2024 | 53,60 | 56,00 | 52,90 | 53,30 | -1,11% | 5.120,00 |
| 22.02.2024 | 53,70 | 54,10 | 52,40 | 53,90 | 5,07% | 7.760,00 |
| 21.02.2024 | 53,00 | 53,10 | 50,80 | 51,30 | -3,39% | 2.405,00 |
| 20.02.2024 | 56,60 | 56,70 | 50,80 | 53,10 | -6,51% | 10.761,00 |
| 19.02.2024 | 55,90 | 56,90 | 55,80 | 56,80 | 1,79% | 5.326,00 |
| 16.02.2024 | 54,90 | 56,50 | 53,30 | 55,80 | 3,14% | 6.625,00 |
| 15.02.2024 | 50,40 | 55,40 | 49,20 | 54,10 | 23,94% | 25.361,00 |
| 14.02.2024 | 42,90 | 44,00 | 42,55 | 43,65 | 1,75% | 3.301,00 |
| 13.02.2024 | 44,30 | 44,80 | 42,10 | 42,90 | -1,94% | 4.280,00 |
| 12.02.2024 | 43,15 | 44,95 | 43,00 | 43,75 | 1,39% | 4.152,00 |
| 09.02.2024 | 43,00 | 44,00 | 42,10 | 43,15 | -0,58% | 2.866,00 |
| 08.02.2024 | 44,50 | 45,15 | 43,40 | 43,40 | -2,14% | 2.584,00 |
| 07.02.2024 | 42,90 | 44,45 | 42,45 | 44,35 | 3,50% | 2.473,00 |
| 06.02.2024 | 42,15 | 43,05 | 41,90 | 42,85 | 1,30% | 2.264,00 |
| 05.02.2024 | 42,35 | 42,75 | 41,15 | 42,30 | -0,24% | 6.188,00 |
| 02.02.2024 | 38,60 | 42,40 | 37,80 | 42,40 | 12,02% | 2.401,00 |
| 01.02.2024 | 38,20 | 38,95 | 37,80 | 37,85 | -2,57% | 2.759,00 |
| 31.01.2024 | 38,60 | 38,85 | 37,95 | 38,85 | -1,02% | 3.691,00 |
| 30.01.2024 | 43,45 | 43,80 | 39,25 | 39,25 | -8,40% | 7.165,00 |
| 29.01.2024 | 40,70 | 42,90 | 40,55 | 42,85 | 4,90% | 8.154,00 |
| 26.01.2024 | 40,15 | 41,05 | 40,10 | 40,85 | 1,11% | 3.365,00 |
| 25.01.2024 | 39,25 | 41,05 | 39,25 | 40,40 | 1,00% | 985,00 |
| 24.01.2024 | 41,85 | 42,40 | 39,60 | 40,00 | -3,03% | 4.030,00 |
| 23.01.2024 | 39,60 | 41,35 | 39,60 | 41,25 | 3,90% | 2.073,00 |
| 22.01.2024 | 38,10 | 40,45 | 38,00 | 39,70 | 3,79% | 1.592,00 |
| 19.01.2024 | 40,00 | 40,35 | 38,10 | 38,25 | -3,29% | 832,00 |
| 18.01.2024 | 37,75 | 39,65 | 37,60 | 39,55 | 5,05% | 3.301,00 |
| 17.01.2024 | 37,05 | 37,65 | 36,55 | 37,65 | 0,00% | 302,00 |
| 16.01.2024 | 37,40 | 37,75 | 37,15 | 37,65 | -0,26% | 952,00 |
| 15.01.2024 | 38,25 | 38,35 | 37,65 | 37,75 | -0,66% | 2.086,00 |
| 12.01.2024 | 37,90 | 38,10 | 37,55 | 38,00 | 0,93% | 2.007,00 |
| 11.01.2024 | 36,00 | 37,65 | 36,60 | 37,65 | 2,31% | 2.763,00 |
| 10.01.2024 | 36,00 | 37,50 | 35,80 | 36,80 | 2,36% | 2.472,00 |
| 09.01.2024 | 35,85 | 35,95 | 35,60 | 35,95 | 1,27% | 677,00 |
| 08.01.2024 | 34,60 | 35,65 | 34,40 | 35,50 | 1,14% | 3.286,00 |
| 05.01.2024 | 34,65 | 35,10 | 34,60 | 35,10 | 0,86% | 2.201,00 |
| 04.01.2024 | 34,75 | 34,80 | 34,20 | 34,80 | -0,14% | 2.136,00 |
| 03.01.2024 | 35,50 | 35,50 | 34,50 | 34,85 | -1,13% | 8.295,00 |
| 02.01.2024 | 35,50 | 35,90 | 35,05 | 35,25 | -2,89% | 30.272,00 |
| 29.12.2023 | 36,75 | 37,05 | 36,20 | 36,30 | -1,09% | 2.392,00 |
| 28.12.2023 | 36,45 | 36,90 | 36,45 | 36,70 | 1,10% | 2.664,00 |
| 27.12.2023 | 37,10 | 37,20 | 35,95 | 36,30 | -2,94% | 3.192,00 |
| 22.12.2023 | 38,85 | 38,85 | 37,40 | 37,40 | -3,48% | 2.217,00 |
| 21.12.2023 | 39,75 | 39,75 | 38,65 | 38,75 | -1,90% | 981,00 |
| 20.12.2023 | 39,95 | 40,65 | 39,50 | 39,50 | -0,13% | 3.331,00 |
| 19.12.2023 | 37,60 | 40,10 | 37,60 | 39,55 | 6,03% | 2.398,00 |
| 18.12.2023 | 36,75 | 37,45 | 36,75 | 37,30 | 1,91% | 871,00 |
| 15.12.2023 | 35,55 | 36,75 | 35,25 | 36,60 | 4,27% | 3.100,00 |
| 14.12.2023 | 34,85 | 36,00 | 34,85 | 35,10 | 1,01% | 1.448,00 |
| 13.12.2023 | 33,50 | 34,75 | 33,40 | 34,75 | 3,89% | 320,00 |
| 12.12.2023 | 33,95 | 33,95 | 33,30 | 33,45 | -2,05% | 2.739,00 |
| 11.12.2023 | 34,80 | 34,80 | 34,10 | 34,15 | -1,44% | 1.478,00 |