AppLovin Corp. Class A APP
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$285,18-5,25 (-1,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $287,21 | -1,11 % | $291,00 | $291,35 | $283,10 | 1,18M |
| 2026-09-30 | $290,43 | -4,98 % | $299,50 | $303,17 | $290,36 | 6,57M |
| 2026-09-29 | $305,66 | -0,84 % | $309,00 | $313,38 | $304,84 | 3,73M |
| 2026-09-28 | $308,24 | -0,81 % | $322,05 | $322,74 | $306,88 | 4,17M |
| 2026-09-25 | $310,75 | -0,55 % | $312,50 | $316,01 | $308,33 | 3,02M |
| 2026-09-24 | $312,47 | -0,88 % | $315,50 | $320,45 | $308,24 | 3,97M |
| 2026-09-23 | $315,25 | -4,10 % | $315,90 | $316,50 | $304,77 | 6,80M |
| 2026-09-22 | $328,73 | -0,44 % | $333,00 | $333,61 | $323,68 | 3,43M |
| 2026-09-21 | $330,17 | +7,18 % | $309,69 | $336,94 | $306,80 | 5,99M |
| 2026-09-18 | $308,06 | -4,21 % | $323,39 | $328,15 | $307,76 | 10,96M |
| 2026-09-17 | $321,60 | -1,52 % | $331,86 | $333,43 | $314,82 | 4,54M |
| 2026-09-16 | $326,56 | -1,48 % | $333,58 | $336,44 | $322,01 | 3,52M |
| 2026-09-15 | $331,46 | -0,83 % | $328,33 | $334,46 | $323,80 | 6,60M |
| 2026-09-14 | $334,24 | +3,17 % | $324,04 | $338,34 | $320,40 | 5,06M |
| 2026-09-11 | $323,96 | +3,01 % | $315,54 | $325,60 | $311,68 | 3,75M |
| 2026-09-10 | $314,49 | +3,09 % | $300,84 | $317,66 | $300,09 | 4,73M |
| 2026-09-09 | $305,06 | -2,23 % | $311,54 | $312,37 | $304,21 | 3,95M |
| 2026-09-08 | $312,01 | -2,67 % | $319,38 | $322,73 | $309,85 | 3,91M |
| 2026-09-04 | $320,56 | +2,23 % | $310,46 | $323,80 | $310,45 | 3,80M |
| 2026-09-03 | $313,58 | -1,71 % | $322,90 | $331,81 | $309,41 | 4,46M |
| 2026-09-02 | $319,05 | +2,34 % | $309,74 | $320,83 | $305,67 | 3,88M |
| 2026-09-01 | $311,74 | -0,10 % | $305,50 | $318,80 | $305,28 | 3,90M |
| 2026-08-31 | $312,06 | -1,79 % | $315,24 | $317,89 | $306,25 | 5,06M |
| 2026-08-28 | $317,76 | +1,64 % | $316,25 | $335,45 | $315,92 | 6,62M |
| 2026-08-27 | $312,63 | +1,47 % | $312,00 | $315,88 | $306,50 | 4,05M |
| 2026-08-26 | $308,11 | -0,78 % | $309,27 | $316,80 | $306,88 | 3,58M |
| 2026-08-25 | $310,54 | +4,00 % | $299,86 | $310,88 | $299,86 | 4,00M |
| 2026-08-24 | $298,59 | -2,35 % | $304,50 | $307,00 | $297,50 | 4,58M |
| 2026-08-21 | $305,77 | -0,97 % | $304,05 | $307,39 | $298,00 | 5,49M |
| 2026-08-20 | $308,77 | -0,65 % | $311,38 | $319,42 | $307,66 | 4,46M |
| 2026-08-19 | $310,79 | +1,15 % | $306,50 | $315,33 | $304,20 | 4,43M |
| 2026-08-18 | $307,26 | -1,51 % | $308,82 | $314,75 | $307,05 | 5,15M |
| 2026-08-17 | $311,98 | -1,10 % | $318,37 | $326,20 | $307,70 | 5,97M |
| 2026-08-14 | $315,44 | +0,89 % | $313,21 | $324,37 | $313,00 | 5,28M |
| 2026-08-13 | $312,67 | +2,93 % | $305,98 | $317,60 | $305,79 | 7,52M |
| 2026-08-12 | $303,76 | -4,68 % | $319,25 | $319,65 | $303,17 | 9,32M |
| 2026-08-11 | $318,68 | -5,99 % | $329,60 | $329,93 | $318,12 | 8,03M |
| 2026-08-10 | $339,00 | -2,25 % | $347,00 | $350,28 | $338,71 | 6,27M |
| 2026-08-07 | $346,80 | +3,32 % | $337,54 | $350,93 | $336,67 | 7,74M |
| 2026-08-06 | $335,67 | -19,66 % | $338,45 | $352,00 | $332,19 | 15,24M |
| 2026-08-05 | $417,80 | -0,45 % | $432,51 | $437,79 | $416,09 | 10,81M |
| 2026-08-04 | $419,70 | +3,33 % | $418,33 | $426,90 | $405,33 | 7,15M |
| 2026-08-03 | $406,16 | +2,59 % | $410,70 | $414,28 | $399,05 | 4,59M |
| 2026-07-31 | $395,90 | -1,97 % | $397,90 | $398,16 | $377,71 | 15,45M |
| 2026-07-30 | $403,87 | +1,10 % | $393,02 | $406,38 | $390,05 | 7,54M |
| 2026-07-29 | $399,46 | -4,49 % | $413,54 | $420,85 | $397,15 | 5,60M |
| 2026-07-28 | $418,22 | +1,33 % | $414,48 | $420,95 | $395,15 | 5,57M |
| 2026-07-27 | $412,73 | +5,29 % | $404,75 | $417,58 | $401,45 | 5,15M |
| 2026-07-24 | $391,98 | -1,72 % | $397,10 | $400,90 | $386,97 | 4,86M |
| 2026-07-23 | $398,86 | -3,30 % | $414,26 | $414,89 | $396,50 | 5,36M |
| 2026-07-22 | $412,48 | -3,78 % | $424,55 | $424,64 | $407,07 | 7,82M |
| 2026-07-21 | $428,69 | +0,96 % | $419,09 | $434,60 | $418,00 | 4,86M |
| 2026-07-20 | $424,60 | +0,01 % | $429,74 | $437,93 | $422,55 | 5,12M |
| 2026-07-17 | $424,54 | -2,29 % | $421,43 | $431,39 | $413,63 | 5,63M |
| 2026-07-16 | $434,48 | -4,03 % | $452,30 | $453,83 | $432,40 | 5,17M |
| 2026-07-15 | $452,73 | +0,84 % | $448,90 | $462,69 | $444,16 | 4,63M |
| 2026-07-14 | $448,98 | +1,38 % | $433,50 | $459,57 | $431,10 | 6,66M |
| 2026-07-13 | $442,85 | -12,65 % | $497,00 | $500,43 | $433,71 | 10,35M |
| 2026-07-10 | $506,98 | -2,58 % | $526,60 | $534,03 | $504,19 | 3,49M |
| 2026-07-09 | $520,43 | -0,34 % | $504,95 | $529,88 | $500,50 | 4,71M |
| 2026-07-08 | $522,18 | -1,10 % | $524,70 | $527,20 | $507,00 | 4,83M |
| 2026-07-07 | $527,98 | -2,91 % | $540,78 | $548,44 | $518,10 | 5,00M |
| 2026-07-06 | $543,79 | +3,17 % | $514,85 | $545,35 | $513,40 | 5,80M |
| 2026-07-02 | $527,06 | -6,65 % | $550,23 | $576,46 | $524,82 | 6,00M |
| 2026-07-01 | $564,61 | +9,58 % | $532,94 | $574,75 | $521,93 | 5,92M |
| 2026-06-30 | $515,23 | +3,30 % | $494,42 | $519,46 | $492,84 | 5,59M |
| 2026-06-29 | $498,76 | +4,54 % | $490,34 | $506,49 | $483,00 | 5,30M |
| 2026-06-26 | $477,08 | +6,99 % | $446,29 | $483,32 | $440,40 | 3,43M |
| 2026-06-25 | $445,93 | -4,09 % | $450,97 | $451,81 | $418,46 | 4,13M |
| 2026-06-24 | $464,96 | -0,44 % | $459,20 | $474,51 | $456,83 | 5,41M |
| 2026-06-23 | $467,02 | -0,50 % | $462,96 | $474,23 | $458,16 | 5,08M |
| 2026-06-22 | $469,39 | -0,07 % | $457,34 | $482,08 | $447,35 | 8,36M |
| 2026-06-18 | $469,71 | -2,04 % | $481,31 | $483,90 | $460,20 | 9,55M |
| 2026-06-17 | $479,49 | -6,93 % | $514,05 | $518,65 | $478,60 | 5,47M |
| 2026-06-16 | $515,20 | -1,09 % | $522,50 | $523,75 | $494,69 | 6,73M |
| 2026-06-15 | $520,86 | +4,85 % | $509,50 | $530,55 | $507,01 | 7,52M |
| 2026-06-12 | $496,77 | +3,80 % | $479,02 | $499,80 | $472,05 | 4,33M |
| 2026-06-11 | $478,57 | -2,92 % | $486,17 | $495,00 | $472,00 | 5,94M |
| 2026-06-10 | $492,98 | -5,35 % | $505,99 | $517,12 | $492,63 | 4,84M |
| 2026-06-09 | $520,84 | -7,60 % | $558,16 | $567,66 | $502,81 | 4,46M |
| 2026-06-08 | $563,69 | +1,16 % | $558,59 | $573,70 | $557,42 | 3,90M |
| 2026-06-05 | $557,20 | -0,30 % | $577,91 | $595,00 | $548,78 | 5,55M |
| 2026-06-04 | $558,87 | -2,10 % | $572,40 | $587,00 | $554,23 | 4,96M |
| 2026-06-03 | $570,83 | -5,75 % | $594,80 | $599,64 | $565,04 | 3,46M |
| 2026-06-02 | $605,63 | -1,31 % | $613,86 | $617,00 | $591,00 | 2,72M |
| 2026-06-01 | $613,70 | +0,10 % | $615,20 | $622,00 | $584,86 | 4,30M |
| 2026-05-29 | $613,09 | +2,20 % | $601,47 | $616,67 | $580,52 | 6,24M |
| 2026-05-28 | $599,89 | +5,65 % | $562,16 | $606,39 | $560,49 | 5,84M |
| 2026-05-27 | $567,83 | +10,42 % | $520,91 | $581,00 | $514,12 | 8,28M |
| 2026-05-26 | $514,24 | +6,76 % | $516,07 | $538,82 | $497,00 | 6,75M |