68,955€
8,59%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 67,35 | 68,81 | 67,03 | 68,79 | 8,33% | 124,00 |
| 25.04.2024 | 61,40 | 63,50 | 61,40 | 63,50 | -6,13% | 90,00 |
| 24.04.2024 | 67,65 | 67,65 | 67,65 | 67,65 | 6,03% | 100,00 |
| 23.04.2024 | 63,03 | 63,80 | 63,03 | 63,80 | 2,16% | 100,00 |
| 22.04.2024 | 62,27 | 63,15 | 61,57 | 62,45 | -1,11% | 575,00 |
| 19.04.2024 | 63,58 | 63,87 | 62,63 | 63,15 | -2,08% | 1.345,00 |
| 18.04.2024 | 66,09 | 66,09 | 64,49 | 64,49 | -3,76% | 38,00 |
| 17.04.2024 | 67,94 | 67,94 | 67,01 | 67,01 | -0,99% | 77,00 |
| 16.04.2024 | 66,66 | 67,68 | 65,17 | 67,68 | 0,27% | 332,00 |
| 15.04.2024 | 70,00 | 70,00 | 67,50 | 67,50 | -6,54% | 100,00 |
| 12.04.2024 | 73,79 | 74,52 | 72,22 | 72,22 | -0,71% | 253,00 |
| 11.04.2024 | 71,36 | 72,74 | 70,87 | 72,74 | 2,99% | 469,00 |
| 10.04.2024 | 70,24 | 70,81 | 69,70 | 70,63 | 0,38% | 34,00 |
| 09.04.2024 | 72,80 | 72,80 | 69,80 | 70,36 | -0,07% | 261,00 |
| 08.04.2024 | 69,67 | 71,17 | 68,79 | 70,41 | 2,92% | 465,00 |
| 05.04.2024 | 66,75 | 69,29 | 66,75 | 68,41 | -0,81% | 45,00 |
| 04.04.2024 | 66,90 | 68,97 | 66,90 | 68,97 | 1,97% | 226,00 |
| 03.04.2024 | 64,28 | 67,64 | 64,28 | 67,64 | 6,72% | 191,00 |
| 02.04.2024 | 64,70 | 65,62 | 63,38 | 63,38 | -2,19% | 201,00 |
| 28.03.2024 | 63,00 | 64,80 | 63,00 | 64,80 | 2,86% | 100,00 |
| 27.03.2024 | 65,00 | 66,40 | 61,00 | 63,00 | -7,62% | 1.407,00 |
| 26.03.2024 | 66,30 | 68,20 | 66,30 | 68,20 | 1,34% | 370,00 |
| 25.03.2024 | 66,30 | 67,30 | 66,00 | 67,30 | 1,97% | 115,00 |
| 22.03.2024 | 65,70 | 66,80 | 65,70 | 66,00 | -1,35% | 20,00 |
| 21.03.2024 | 65,10 | 66,90 | 65,10 | 66,90 | 7,73% | 41,00 |
| 20.03.2024 | 61,70 | 62,10 | 61,70 | 62,10 | 5,25% | 50,00 |
| 19.03.2024 | 62,00 | 64,00 | 59,00 | 59,00 | -6,79% | 117,00 |
| 18.03.2024 | 57,40 | 63,30 | 57,40 | 63,30 | 10,28% | 218,00 |
| 15.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -2,05% | - |
| 14.03.2024 | 57,10 | 58,60 | 57,10 | 58,60 | 5,21% | 137,00 |
| 13.03.2024 | 55,30 | 56,20 | 55,30 | 55,70 | 2,77% | 85,00 |
| 12.03.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,55% | - |
| 11.03.2024 | 59,10 | 59,10 | 54,50 | 54,50 | -7,94% | 750,00 |
| 08.03.2024 | 57,80 | 59,20 | 57,80 | 59,20 | 3,86% | 151,00 |
| 07.03.2024 | 56,40 | 57,00 | 56,40 | 57,00 | 0,53% | - |
| 06.03.2024 | 55,70 | 57,00 | 55,70 | 56,70 | -0,18% | 81,00 |
| 05.03.2024 | 56,30 | 56,80 | 55,20 | 56,80 | -1,39% | 427,00 |
| 04.03.2024 | 58,50 | 58,80 | 57,60 | 57,60 | 1,59% | 350,00 |
| 01.03.2024 | 55,20 | 56,90 | 55,20 | 56,70 | 3,66% | 1.150,00 |
| 29.02.2024 | 52,70 | 54,80 | 52,70 | 54,70 | 2,05% | 106,00 |
| 28.02.2024 | 55,50 | 56,10 | 53,60 | 53,60 | -2,01% | 242,00 |
| 27.02.2024 | 54,10 | 54,70 | 53,80 | 54,70 | 0,18% | 115,00 |
| 26.02.2024 | 53,50 | 54,90 | 52,60 | 54,60 | 0,18% | 815,00 |
| 23.02.2024 | 54,30 | 54,50 | 54,30 | 54,50 | 2,25% | 56,00 |
| 22.02.2024 | 52,50 | 54,50 | 52,50 | 53,30 | 3,50% | 556,00 |
| 21.02.2024 | 53,50 | 53,50 | 51,50 | 51,50 | -0,58% | 116,00 |
| 20.02.2024 | 55,60 | 56,80 | 51,20 | 51,80 | -8,32% | 401,00 |
| 19.02.2024 | 55,90 | 56,50 | 55,90 | 56,50 | 1,25% | 67,00 |
| 16.02.2024 | 54,20 | 55,80 | 54,10 | 55,80 | 4,89% | 192,00 |
| 15.02.2024 | 50,60 | 54,30 | 50,60 | 53,20 | 22,44% | 3.885,00 |
| 14.02.2024 | 42,95 | 43,45 | 42,95 | 43,45 | 4,83% | 45,00 |
| 13.02.2024 | 43,35 | 43,35 | 41,45 | 41,45 | -7,06% | 100,00 |
| 12.02.2024 | 43,50 | 44,60 | 43,50 | 44,60 | 2,88% | 160,00 |
| 09.02.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -3,45% | 250,00 |
| 08.02.2024 | 43,75 | 44,90 | 43,75 | 44,90 | 1,24% | 55,00 |
| 07.02.2024 | 42,30 | 44,35 | 42,30 | 44,35 | 2,90% | 129,00 |
| 06.02.2024 | 41,90 | 43,10 | 41,90 | 43,10 | 2,50% | 50,00 |
| 05.02.2024 | 41,60 | 43,00 | 41,60 | 42,05 | 10,51% | 425,00 |
| 02.02.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,40% | - |
| 01.02.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,07% | - |
| 31.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -7,97% | - |
| 30.01.2024 | 42,90 | 42,90 | 42,05 | 42,05 | -1,06% | - |
| 29.01.2024 | 40,55 | 42,50 | 40,55 | 42,50 | 4,94% | 456,00 |
| 26.01.2024 | 40,10 | 40,50 | 40,10 | 40,50 | 0,00% | - |
| 25.01.2024 | 38,75 | 40,50 | 38,75 | 40,50 | -3,69% | 245,00 |
| 24.01.2024 | 41,10 | 42,05 | 41,10 | 42,05 | 6,19% | 130,00 |
| 23.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,38% | 30,00 |
| 22.01.2024 | 37,35 | 39,45 | 37,35 | 39,45 | 0,13% | 20,00 |
| 19.01.2024 | 39,40 | 40,00 | 39,25 | 39,40 | 3,96% | 318,00 |
| 18.01.2024 | 37,65 | 38,40 | 37,65 | 37,90 | 2,43% | 867,00 |
| 17.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,33% | - |
| 16.01.2024 | 37,40 | 37,50 | 37,40 | 37,50 | -2,47% | - |
| 15.01.2024 | 37,65 | 38,45 | 37,65 | 38,45 | 1,99% | 120,00 |
| 12.01.2024 | 37,60 | 37,70 | 37,60 | 37,70 | 2,72% | 100,00 |
| 11.01.2024 | 36,80 | 36,80 | 36,70 | 36,70 | 3,53% | 145,00 |
| 10.01.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -0,70% | - |
| 09.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,99% | - |
| 08.01.2024 | 34,55 | 35,35 | 34,55 | 35,35 | 2,46% | 85,00 |
| 05.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 04.01.2024 | 34,75 | 35,50 | 34,30 | 34,30 | -2,14% | 460,00 |
| 03.01.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,71% | 100,00 |
| 02.01.2024 | 35,30 | 35,95 | 35,30 | 35,30 | -2,22% | 2.355,00 |
| 29.12.2023 | 36,55 | 36,55 | 36,10 | 36,10 | -1,90% | 120,00 |
| 28.12.2023 | 36,20 | 36,90 | 36,15 | 36,80 | -0,54% | 277,00 |
| 27.12.2023 | 36,20 | 37,00 | 36,20 | 37,00 | -4,15% | 300,00 |
| 22.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 21.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 20.12.2023 | 39,45 | 40,20 | 39,45 | 40,20 | 0,00% | 67,00 |
| 19.12.2023 | 36,90 | 40,20 | 36,90 | 40,20 | 11,05% | 30,00 |
| 18.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,97% | - |
| 15.12.2023 | 35,10 | 35,50 | 35,10 | 35,50 | -0,56% | 141,00 |
| 14.12.2023 | 34,75 | 35,70 | 34,75 | 35,70 | 5,62% | - |
| 13.12.2023 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 400,00 |
| 12.12.2023 | 33,85 | 33,85 | 33,20 | 33,20 | -3,07% | 760,00 |
| 11.12.2023 | 34,50 | 34,50 | 34,25 | 34,25 | 1,18% | 30,00 |
| 08.12.2023 | 33,85 | 33,85 | 33,85 | 33,85 | 0,89% | - |
| 07.12.2023 | 33,55 | 33,55 | 33,55 | 33,55 | -1,32% | - |
| 06.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 05.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 04.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |