75,050$
3,56%
Echtzeit-Aktienkurs AppLovin Corp.
Bid:
Ask:
Aktienkurse zur AppLovin Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 73,00 | 75,28 | 72,50 | 75,07 | 3,59% | 2.974.643,00 |
| 02.05.2024 | 71,26 | 73,05 | 70,68 | 72,47 | 3,91% | 2.393.538,00 |
| 01.05.2024 | 70,73 | 72,36 | 69,37 | 69,74 | -1,11% | 2.499.805,00 |
| 30.04.2024 | 72,36 | 73,28 | 70,51 | 70,52 | -3,38% | 2.423.836,00 |
| 29.04.2024 | 72,64 | 73,67 | 71,53 | 72,99 | -1,12% | 3.797.803,00 |
| 26.04.2024 | 70,09 | 74,59 | 69,97 | 73,82 | 6,66% | 5.381.253,00 |
| 25.04.2024 | 66,46 | 69,78 | 65,62 | 69,21 | -0,70% | 4.506.053,00 |
| 24.04.2024 | 71,80 | 72,98 | 68,46 | 69,70 | -2,09% | 3.839.979,00 |
| 23.04.2024 | 68,86 | 71,67 | 68,86 | 71,19 | 4,88% | 2.143.569,00 |
| 22.04.2024 | 67,30 | 68,25 | 65,70 | 67,88 | 1,62% | 1.922.907,00 |
| 19.04.2024 | 68,16 | 69,18 | 66,21 | 66,80 | -2,99% | 2.614.725,00 |
| 18.04.2024 | 71,47 | 71,83 | 68,31 | 68,86 | -2,81% | 3.447.876,00 |
| 17.04.2024 | 72,75 | 73,19 | 70,36 | 70,85 | -2,03% | 1.851.798,00 |
| 16.04.2024 | 70,81 | 73,29 | 70,45 | 72,32 | 1,26% | 2.664.970,00 |
| 15.04.2024 | 74,34 | 75,10 | 71,28 | 71,42 | -5,49% | 3.436.438,00 |
| 12.04.2024 | 77,50 | 78,04 | 74,49 | 75,57 | -3,41% | 2.563.815,00 |
| 11.04.2024 | 77,21 | 78,88 | 75,22 | 78,24 | 2,44% | 2.694.836,00 |
| 10.04.2024 | 74,71 | 77,53 | 74,32 | 76,38 | -0,18% | 2.575.590,00 |
| 09.04.2024 | 78,30 | 79,55 | 75,34 | 76,52 | -1,97% | 4.190.971,00 |
| 08.04.2024 | 77,18 | 78,29 | 75,05 | 78,06 | 4,37% | 3.506.716,00 |
| 05.04.2024 | 71,95 | 75,85 | 70,83 | 74,80 | 2,77% | 4.151.377,00 |
| 04.04.2024 | 73,10 | 75,83 | 72,49 | 72,78 | -0,11% | 4.470.224,00 |
| 03.04.2024 | 69,76 | 73,68 | 69,51 | 72,86 | 4,47% | 7.269.772,00 |
| 02.04.2024 | 67,40 | 69,76 | 67,20 | 69,74 | 0,85% | 2.065.597,00 |
| 01.04.2024 | 69,04 | 69,43 | 67,80 | 69,15 | -0,10% | 1.348.461,00 |
| 28.03.2024 | 68,85 | 70,04 | 68,54 | 69,22 | 0,51% | 2.602.080,00 |
| 27.03.2024 | 71,25 | 71,59 | 66,29 | 68,87 | -3,12% | 3.861.926,00 |
| 26.03.2024 | 72,80 | 74,55 | 70,57 | 71,09 | -2,08% | 5.213.223,00 |
| 25.03.2024 | 70,61 | 73,25 | 70,39 | 72,60 | 1,92% | 2.614.026,00 |
| 22.03.2024 | 72,00 | 72,31 | 70,26 | 71,23 | -0,95% | 6.505.125,00 |
| 21.03.2024 | 71,52 | 73,48 | 71,03 | 71,91 | 1,95% | 3.397.879,00 |
| 20.03.2024 | 68,18 | 71,07 | 67,28 | 70,54 | 4,28% | 2.868.175,00 |
| 19.03.2024 | 66,99 | 68,01 | 63,73 | 67,64 | -0,74% | 5.752.408,00 |
| 18.03.2024 | 63,75 | 68,82 | 63,59 | 68,15 | 7,94% | 6.409.100,00 |
| 15.03.2024 | 62,58 | 63,91 | 62,14 | 63,13 | -0,09% | 4.651.275,00 |
| 14.03.2024 | 63,43 | 64,31 | 62,50 | 63,19 | 0,14% | 3.862.059,00 |
| 13.03.2024 | 60,99 | 63,21 | 60,80 | 63,10 | 3,22% | 2.814.118,00 |
| 12.03.2024 | 61,15 | 61,35 | 59,92 | 61,13 | 1,83% | 3.073.102,00 |
| 11.03.2024 | 62,80 | 62,95 | 59,30 | 60,03 | -5,35% | 4.409.720,00 |
| 08.03.2024 | 64,04 | 65,67 | 62,54 | 63,42 | 0,36% | 3.862.427,00 |
| 07.03.2024 | 63,00 | 63,38 | 62,31 | 63,19 | 0,93% | 3.897.823,00 |
| 06.03.2024 | 62,53 | 63,84 | 61,12 | 62,61 | 2,71% | 3.621.942,00 |
| 05.03.2024 | 60,75 | 61,69 | 60,02 | 60,96 | -1,47% | 3.754.621,00 |
| 04.03.2024 | 62,50 | 63,49 | 61,60 | 61,87 | -0,63% | 4.309.097,00 |
| 01.03.2024 | 60,73 | 62,34 | 59,84 | 62,26 | 4,25% | 6.075.799,00 |
| 29.02.2024 | 58,50 | 60,06 | 57,40 | 59,72 | 2,98% | 9.408.952,00 |
| 28.02.2024 | 59,80 | 60,40 | 57,97 | 57,99 | -4,35% | 2.638.931,00 |
| 27.02.2024 | 59,91 | 61,35 | 59,68 | 60,63 | 2,78% | 4.084.898,00 |
| 26.02.2024 | 57,82 | 60,90 | 57,72 | 58,99 | 2,79% | 4.274.439,00 |
| 23.02.2024 | 58,07 | 59,07 | 57,09 | 57,39 | -0,68% | 3.099.008,00 |
| 22.02.2024 | 57,76 | 58,34 | 56,45 | 57,79 | 4,29% | 4.190.456,00 |
| 21.02.2024 | 55,21 | 57,58 | 54,50 | 55,41 | -3,33% | 3.755.025,00 |
| 20.02.2024 | 59,13 | 59,15 | 55,38 | 57,32 | -4,26% | 5.840.214,00 |
| 16.02.2024 | 58,52 | 60,65 | 57,12 | 59,87 | 2,34% | 6.179.914,00 |
| 15.02.2024 | 54,69 | 59,14 | 52,75 | 58,50 | 24,73% | 16.046.194,00 |
| 14.02.2024 | 46,28 | 47,30 | 45,59 | 46,90 | 2,33% | 5.241.826,00 |
| 13.02.2024 | 45,33 | 46,79 | 45,12 | 45,83 | -2,66% | 3.414.630,00 |
| 12.02.2024 | 46,68 | 48,37 | 46,48 | 47,08 | 1,57% | 3.146.357,00 |
| 09.02.2024 | 47,08 | 47,16 | 45,28 | 46,35 | -0,41% | 2.741.664,00 |
| 08.02.2024 | 47,80 | 48,77 | 46,52 | 46,54 | -2,41% | 3.153.845,00 |
| 07.02.2024 | 46,50 | 47,83 | 45,72 | 47,69 | 3,56% | 4.279.947,00 |
| 06.02.2024 | 46,11 | 46,50 | 45,08 | 46,05 | 1,21% | 2.188.844,00 |
| 05.02.2024 | 45,60 | 46,09 | 44,01 | 45,50 | -0,78% | 2.695.275,00 |
| 02.02.2024 | 41,00 | 45,89 | 40,71 | 45,86 | 11,99% | 6.023.717,00 |
| 01.02.2024 | 41,54 | 41,98 | 40,90 | 40,95 | -0,41% | 2.360.790,00 |
| 31.01.2024 | 41,80 | 42,45 | 41,04 | 41,12 | -3,18% | 2.307.547,00 |
| 30.01.2024 | 46,42 | 47,04 | 42,11 | 42,47 | -8,84% | 5.622.477,00 |
| 29.01.2024 | 44,55 | 46,59 | 44,15 | 46,59 | 5,17% | 4.573.062,00 |
| 26.01.2024 | 44,14 | 44,58 | 43,90 | 44,30 | 0,52% | 2.173.518,00 |
| 25.01.2024 | 43,92 | 44,57 | 43,25 | 44,07 | 1,75% | 1.872.247,00 |
| 24.01.2024 | 45,42 | 45,60 | 42,89 | 43,31 | -3,17% | 3.694.773,00 |
| 23.01.2024 | 44,05 | 44,89 | 43,40 | 44,73 | 3,17% | 5.161.413,00 |
| 22.01.2024 | 42,44 | 44,02 | 42,27 | 43,36 | 5,38% | 8.030.746,00 |
| 19.01.2024 | 43,40 | 43,70 | 41,10 | 41,14 | -4,53% | 3.288.412,00 |
| 18.01.2024 | 42,01 | 43,12 | 40,98 | 43,09 | 4,64% | 2.817.490,00 |
| 17.01.2024 | 40,57 | 41,22 | 39,43 | 41,18 | 1,13% | 2.606.969,00 |
| 16.01.2024 | 41,37 | 41,42 | 40,39 | 40,72 | -2,37% | 2.063.788,00 |
| 12.01.2024 | 41,45 | 42,03 | 41,21 | 41,71 | 0,75% | 2.121.994,00 |
| 11.01.2024 | 40,99 | 41,45 | 39,91 | 41,40 | 2,15% | 1.939.632,00 |
| 10.01.2024 | 39,39 | 41,26 | 39,15 | 40,53 | 3,55% | 2.800.194,00 |
| 09.01.2024 | 38,76 | 39,31 | 38,60 | 39,14 | -0,38% | 1.605.411,00 |
| 08.01.2024 | 38,33 | 39,31 | 37,95 | 39,29 | 3,10% | 1.276.174,00 |
| 05.01.2024 | 37,79 | 38,69 | 37,68 | 38,11 | 0,05% | 1.955.574,00 |
| 04.01.2024 | 38,04 | 38,42 | 37,40 | 38,09 | -0,26% | 1.549.700,00 |
| 03.01.2024 | 37,94 | 38,43 | 37,58 | 38,19 | -1,47% | 1.749.665,00 |
| 02.01.2024 | 39,41 | 39,41 | 38,30 | 38,76 | -2,74% | 2.227.605,00 |
| 29.12.2023 | 40,70 | 40,75 | 39,28 | 39,85 | -2,23% | 2.260.496,00 |
| 28.12.2023 | 40,35 | 40,93 | 40,35 | 40,76 | 0,27% | 1.130.530,00 |
| 27.12.2023 | 40,50 | 40,69 | 39,88 | 40,65 | 0,62% | 2.111.805,00 |
| 26.12.2023 | 41,16 | 41,39 | 40,31 | 40,40 | -1,97% | 2.616.274,00 |
| 22.12.2023 | 42,38 | 42,48 | 41,14 | 41,21 | -4,16% | 1.898.110,00 |
| 21.12.2023 | 43,92 | 44,11 | 42,32 | 43,00 | -0,23% | 1.586.658,00 |
| 20.12.2023 | 43,61 | 44,57 | 43,03 | 43,10 | -1,12% | 2.126.673,00 |
| 19.12.2023 | 41,46 | 44,41 | 41,26 | 43,59 | 6,66% | 3.939.812,00 |
| 18.12.2023 | 40,57 | 41,05 | 39,92 | 40,87 | 2,30% | 2.896.577,00 |
| 15.12.2023 | 38,79 | 40,24 | 38,72 | 39,95 | 3,20% | 4.500.286,00 |
| 14.12.2023 | 38,25 | 39,59 | 38,14 | 38,71 | 2,06% | 2.989.384,00 |
| 13.12.2023 | 36,37 | 38,03 | 36,33 | 37,93 | 4,61% | 2.556.956,00 |
| 12.12.2023 | 36,56 | 36,75 | 35,79 | 36,26 | -1,31% | 3.786.363,00 |
| 11.12.2023 | 37,27 | 37,91 | 36,58 | 36,74 | -1,66% | 3.608.712,00 |