80,250€
2,12%
Echtzeit-Aktienkurs Applovin Corp
Bid:
Ask:
Aktienkurse zur Applovin Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 78,87 | 81,65 | 78,42 | 80,09 | 1,91% | 180,00 |
| 09.05.2024 | 74,43 | 82,10 | 74,43 | 78,59 | 5,58% | 367,00 |
| 08.05.2024 | 71,83 | 77,72 | 68,53 | 74,43 | 3,74% | 380,00 |
| 07.05.2024 | 71,14 | 72,70 | 69,87 | 71,75 | 0,54% | 33,00 |
| 06.05.2024 | 69,98 | 72,01 | 69,87 | 71,36 | 2,62% | 100,00 |
| 03.05.2024 | 67,97 | 69,97 | 67,39 | 69,54 | 3,24% | 195,00 |
| 02.05.2024 | 65,96 | 68,07 | 64,83 | 67,35 | 1,80% | 127,00 |
| 30.04.2024 | 68,15 | 68,38 | 65,90 | 66,16 | -2,70% | 120,00 |
| 29.04.2024 | 69,00 | 69,94 | 67,06 | 68,00 | -1,09% | 323,00 |
| 26.04.2024 | 64,55 | 69,78 | 64,55 | 68,75 | 6,65% | 96,00 |
| 25.04.2024 | 62,94 | 67,55 | 61,27 | 64,46 | 2,85% | 58,00 |
| 24.04.2024 | 66,51 | 69,20 | 62,47 | 62,68 | -5,60% | 77,00 |
| 23.04.2024 | 64,16 | 66,93 | 63,48 | 66,39 | 4,29% | 161,00 |
| 22.04.2024 | 62,83 | 64,20 | 61,59 | 63,66 | 1,30% | 350,00 |
| 19.04.2024 | 64,23 | 64,81 | 62,17 | 62,84 | -2,83% | 555,00 |
| 18.04.2024 | 68,27 | 68,27 | 64,16 | 64,67 | -2,87% | 405,00 |
| 17.04.2024 | 68,18 | 69,06 | 66,11 | 66,58 | -2,37% | 155,00 |
| 16.04.2024 | 66,93 | 68,95 | 65,70 | 68,20 | 1,68% | 80,00 |
| 15.04.2024 | 70,23 | 71,85 | 67,02 | 67,07 | -5,52% | 138,00 |
| 12.04.2024 | 73,05 | 73,73 | 70,09 | 70,98 | -2,75% | 341,00 |
| 11.04.2024 | 70,57 | 73,49 | 70,28 | 72,99 | 2,69% | 136,00 |
| 10.04.2024 | 70,48 | 72,03 | 67,95 | 71,08 | 0,82% | 140,00 |
| 09.04.2024 | 71,83 | 73,10 | 69,41 | 70,50 | -1,78% | 71,00 |
| 08.04.2024 | 69,41 | 72,11 | 68,98 | 71,78 | 3,43% | 91,00 |
| 05.04.2024 | 67,43 | 70,01 | 65,80 | 69,40 | 3,47% | 418,00 |
| 04.04.2024 | 67,41 | 69,81 | 66,91 | 67,07 | -0,55% | 7,00 |
| 03.04.2024 | 64,90 | 68,02 | 64,18 | 67,44 | 4,13% | 82,00 |
| 02.04.2024 | 64,07 | 66,12 | 62,51 | 64,77 | 0,80% | 250,00 |
| 28.03.2024 | 63,65 | 64,85 | 62,95 | 64,25 | 0,94% | 150,00 |
| 27.03.2024 | 65,75 | 66,50 | 61,40 | 63,65 | -3,05% | 66,00 |
| 26.03.2024 | 67,10 | 68,85 | 64,80 | 65,65 | -1,94% | 348,00 |
| 25.03.2024 | 65,35 | 67,60 | 65,15 | 66,95 | 1,52% | 1.144,00 |
| 22.03.2024 | 66,15 | 67,35 | 65,00 | 65,95 | -0,68% | 295,00 |
| 21.03.2024 | 64,65 | 67,55 | 64,65 | 66,40 | 2,47% | 227,00 |
| 20.03.2024 | 62,15 | 65,10 | 61,70 | 64,80 | 4,60% | 130,00 |
| 19.03.2024 | 63,25 | 63,30 | 58,80 | 61,95 | -1,20% | 178,00 |
| 18.03.2024 | 57,70 | 63,40 | 57,65 | 62,70 | 8,29% | 160,00 |
| 15.03.2024 | 57,95 | 58,65 | 57,15 | 57,90 | -0,26% | 48,00 |
| 14.03.2024 | 57,85 | 59,30 | 57,40 | 58,05 | 0,43% | 462,00 |
| 13.03.2024 | 56,25 | 57,95 | 55,40 | 57,80 | 3,12% | 46,00 |
| 12.03.2024 | 54,85 | 56,25 | 54,80 | 56,05 | 2,00% | 590,00 |
| 11.03.2024 | 57,90 | 58,15 | 54,25 | 54,95 | -5,09% | 813,00 |
| 08.03.2024 | 58,20 | 59,95 | 57,20 | 57,90 | -0,17% | 819,00 |
| 07.03.2024 | 57,60 | 58,65 | 57,05 | 58,00 | 0,96% | 544,00 |
| 06.03.2024 | 56,35 | 58,55 | 56,10 | 57,45 | 2,41% | 220,00 |
| 05.03.2024 | 56,75 | 57,10 | 55,40 | 56,10 | -1,23% | 601,00 |
| 04.03.2024 | 57,95 | 58,70 | 56,70 | 56,80 | -1,13% | 2.038,00 |
| 01.03.2024 | 55,75 | 58,00 | 55,40 | 57,45 | 2,86% | 820,00 |
| 29.02.2024 | 53,45 | 55,90 | 52,55 | 55,85 | 4,88% | 99,00 |
| 28.02.2024 | 56,05 | 56,35 | 53,20 | 53,25 | -4,91% | 343,00 |
| 27.02.2024 | 54,35 | 56,55 | 53,05 | 56,00 | 3,04% | 927,00 |
| 26.02.2024 | 52,90 | 56,10 | 52,55 | 54,35 | 2,26% | 664,00 |
| 23.02.2024 | 53,60 | 56,05 | 52,80 | 53,15 | -0,56% | 242,00 |
| 22.02.2024 | 51,20 | 54,05 | 51,20 | 53,45 | 4,39% | 1.062,00 |
| 21.02.2024 | 53,20 | 53,20 | 50,60 | 51,20 | -3,49% | 210,00 |
| 20.02.2024 | 56,90 | 56,90 | 51,05 | 53,05 | -6,77% | 142,00 |
| 19.02.2024 | 55,55 | 56,90 | 55,15 | 56,90 | 2,43% | 1.299,00 |
| 16.02.2024 | 53,55 | 56,65 | 53,15 | 55,55 | 3,83% | 2.181,00 |
| 15.02.2024 | 48,90 | 55,30 | 48,90 | 53,50 | 9,69% | 3.095,00 |
| 14.02.2024 | 42,85 | 53,80 | 42,58 | 48,78 | 13,83% | 872,00 |
| 13.02.2024 | 43,33 | 44,85 | 41,98 | 42,85 | -1,78% | 52,00 |