Applovin Corp. Cl.A
- Information
- letzte Umsätze
- kaufen
- verkaufen
143
122
595,10
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 05.12.2025 | 21:59:12,489 | 2 | 595,10 | |
| 2 | 595,10 | |||
| 2 | 595,10 | |||
| 05.12.2025 | 21:44:30,536 | 30 | 593,00 | |
| 30 | 593,00 | |||
| 30 | 593,00 | |||
| 05.12.2025 | 21:39:23,817 | 5 | 591,20 | |
| 5 | 591,20 | |||
| 5 | 591,20 | |||
| 05.12.2025 | 21:38:15,273 | 8 | 592,50 | |
| 8 | 592,50 | |||
| 8 | 592,50 | |||
| 05.12.2025 | 21:03:43,357 | 42 | 590,30 | |
| 42 | 590,30 | |||
| 42 | 590,30 | |||
| 05.12.2025 | 19:52:02,954 | 2 | 589,00 | |
| 2 | 589,00 | |||
| 2 | 589,00 | |||
| 05.12.2025 | 19:23:37,831 | 20 | 588,40 | |
| 20 | 588,40 | |||
| 20 | 588,40 | |||
| 05.12.2025 | 19:16:10,796 | 5 | 588,60 | |
| 5 | 588,60 | |||
| 5 | 588,60 | |||
| 05.12.2025 | 18:59:05,957 | 3 | 587,10 | |
| 3 | 587,10 | |||
| 3 | 587,10 | |||
| 05.12.2025 | 18:32:48,452 | 1 | 589,50 | |
| 1 | 589,50 | |||
| 1 | 589,50 | |||
| 05.12.2025 | 18:27:35,909 | 2 | 589,30 | |
| 2 | 589,30 | |||
| 2 | 589,30 | |||
| 05.12.2025 | 18:24:00,459 | 30 | 587,30 | |
| 30 | 587,30 | |||
| 30 | 587,30 | |||
| 05.12.2025 | 18:21:59,334 | 1 | 586,60 | |
| 1 | 586,60 | |||
| 1 | 586,60 | |||
| 05.12.2025 | 18:19:19,971 | 3 | 586,90 | |
| 3 | 586,90 | |||
| 3 | 586,90 | |||
| 05.12.2025 | 18:17:20,701 | 7 | 588,40 | |
| 7 | 588,40 | |||
| 7 | 588,40 | |||
| 05.12.2025 | 17:57:39,090 | 3 | 592,50 | |
| 3 | 592,50 | |||
| 3 | 592,50 | |||
| 05.12.2025 | 17:56:24,075 | 80 | 591,70 | |
| 80 | 591,70 | |||
| 80 | 591,70 | |||
| 05.12.2025 | 17:49:51,157 | 200 | 588,50 | |
| 200 | 588,50 | |||
| 200 | 588,50 | |||
| 05.12.2025 | 17:49:49,512 | 51 | 588,50 | |
| 51 | 588,50 | |||
| 51 | 588,50 | |||
| 05.12.2025 | 17:49:43,683 | 100 | 588,50 | |
| 100 | 588,50 | |||
| 100 | 588,50 | |||
| 05.12.2025 | 17:41:24,955 | 10 | 585,40 | |
| 10 | 585,40 | |||
| 10 | 585,40 | |||
| 05.12.2025 | 17:36:16,568 | 20 | 584,40 | |
| 20 | 584,40 | |||
| 20 | 584,40 | |||
| 05.12.2025 | 17:24:49,040 | 9 | 588,70 | |
| 9 | 588,70 | |||
| 9 | 588,70 | |||
| 05.12.2025 | 17:17:57,529 | 2 | 588,30 | |
| 2 | 588,30 | |||
| 2 | 588,30 | |||
| 05.12.2025 | 17:09:20,425 | 1 | 585,60 | |
| 1 | 585,60 | |||
| 1 | 585,60 | |||
| 05.12.2025 | 17:09:13,131 | 5 | 585,50 | |
| 5 | 585,50 | |||
| 5 | 585,50 | |||
| 05.12.2025 | 17:06:08,112 | 2 | 586,60 | |
| 2 | 586,60 | |||
| 2 | 586,60 | |||
| 05.12.2025 | 17:05:07,523 | 80 | 585,00 | |
| 80 | 585,00 | |||
| 80 | 585,00 | |||
| 05.12.2025 | 17:05:05,149 | 5 | 584,60 | |
| 5 | 584,60 | |||
| 5 | 584,60 | |||
| 05.12.2025 | 17:05:05,093 | 2 | 586,00 | |
| 2 | 586,00 | |||
| 2 | 586,00 | |||
| 05.12.2025 | 17:00:03,139 | 5 | 586,40 | |
| 5 | 586,40 | |||
| 5 | 586,40 | |||
| 05.12.2025 | 17:00:01,897 | 8 | 588,30 | |
| 8 | 588,30 | |||
| 8 | 588,30 | |||
| 05.12.2025 | 16:57:26,054 | 1 | 588,00 | |
| 1 | 588,00 | |||
| 1 | 588,00 | |||
| 05.12.2025 | 16:28:52,728 | 2 | 595,30 | |
| 2 | 595,30 | |||
| 2 | 595,30 | |||
| 05.12.2025 | 16:28:01,756 | 14 | 597,40 | |
| 14 | 597,40 | |||
| 14 | 597,40 | |||
| 05.12.2025 | 16:20:04,694 | 20 | 598,60 | |
| 20 | 598,60 | |||
| 20 | 598,60 | |||
| 05.12.2025 | 16:18:26,056 | 1 | 597,40 | |
| 1 | 597,40 | |||
| 1 | 597,40 | |||
| 05.12.2025 | 16:17:29,581 | 20 | 600,30 | |
| 20 | 600,30 | |||
| 20 | 600,30 | |||
| 05.12.2025 | 16:09:49,352 | 1 | 600,10 | |
| 1 | 600,10 | |||
| 1 | 600,10 | |||
| 05.12.2025 | 16:09:41,600 | 1 | 598,70 | |
| 1 | 598,70 | |||
| 1 | 598,70 | |||
| 05.12.2025 | 16:09:18,775 | 18 | 599,70 | |
| 18 | 599,70 | |||
| 18 | 599,70 | |||
| 05.12.2025 | 16:03:32,350 | 6 | 593,50 | |
| 6 | 593,50 | |||
| 6 | 593,50 | |||
| 05.12.2025 | 15:56:46,663 | 2 | 594,50 | |
| 2 | 594,50 | |||
| 2 | 594,50 | |||
| 05.12.2025 | 15:52:05,466 | 10 | 589,20 | |
| 10 | 589,20 | |||
| 10 | 589,20 | |||
| 05.12.2025 | 15:40:38,871 | 8 | 589,20 | |
| 5 | 589,20 | |||
| 8 | 589,20 | |||
| 3 | 589,20 | |||
| 05.12.2025 | 15:35:55,997 | 4 | 596,40 | |
| 4 | 596,40 | |||
| 4 | 596,40 | |||
| 05.12.2025 | 15:35:05,795 | 2 | 601,50 | |
| 2 | 601,50 | |||
| 2 | 601,50 | |||
| 05.12.2025 | 15:33:42,088 | 54 | 600,00 | |
| 2 | 600,00 | |||
| 5 | 600,00 | |||
| 3 | 600,00 | |||
| 23 | 600,00 | |||
| 1 | 600,00 | |||
| 54 | 600,00 | |||
| 2 | 600,00 | |||
| 6 | 600,00 | |||
| 12 | 600,00 | |||
| 05.12.2025 | 15:32:48,798 | 5 | 595,00 | |
| 5 | 595,00 | |||
| 5 | 595,00 | |||
| 05.12.2025 | 15:31:14,791 | 6 | 592,00 | |
| 6 | 592,00 | |||
| 6 | 592,00 | |||
| 05.12.2025 | 15:22:19,071 | 12 | 587,00 | |
| 12 | 587,00 | |||
| 12 | 587,00 | |||
| 05.12.2025 | 15:20:24,504 | 50 | 587,00 | |
| 50 | 587,00 | |||
| 50 | 587,00 | |||
| 05.12.2025 | 15:15:45,226 | 20 | 587,30 | |
| 20 | 587,30 | |||
| 20 | 587,30 | |||
| 05.12.2025 | 15:15:32,299 | 50 | 587,30 | |
| 50 | 587,30 | |||
| 50 | 587,30 | |||
| 05.12.2025 | 15:14:41,109 | 11 | 587,80 | |
| 11 | 587,80 | |||
| 11 | 587,80 | |||
| 05.12.2025 | 14:51:36,166 | 8 | 584,30 | |
| 8 | 584,30 | |||
| 8 | 584,30 | |||
| 05.12.2025 | 14:46:39,247 | 8 | 584,00 | |
| 8 | 584,00 | |||
| 8 | 584,00 | |||
| 05.12.2025 | 14:46:27,990 | 30 | 584,00 | |
| 30 | 584,00 | |||
| 30 | 584,00 | |||
| 05.12.2025 | 14:45:07,640 | 50 | 586,10 | |
| 50 | 586,10 | |||
| 50 | 586,10 | |||
| 05.12.2025 | 14:44:50,431 | 30 | 586,10 | |
| 30 | 586,10 | |||
| 30 | 586,10 | |||
| 05.12.2025 | 14:32:55,331 | 5 | 587,90 | |
| 3 | 587,90 | |||
| 2 | 587,90 | |||
| 5 | 587,90 | |||
| 05.12.2025 | 14:32:55,286 | 5 | 587,90 | |
| 4 | 587,90 | |||
| 5 | 587,90 | |||
| 1 | 587,90 | |||
| 05.12.2025 | 14:30:49,504 | 10 | 592,70 | |
| 10 | 592,70 | |||
| 10 | 592,70 | |||
| 05.12.2025 | 14:22:25,523 | 25 | 590,20 | |
| 25 | 590,20 | |||
| 25 | 590,20 | |||
| 05.12.2025 | 14:16:10,514 | 25 | 590,20 | |
| 25 | 590,20 | |||
| 25 | 590,20 | |||
| 05.12.2025 | 13:58:23,296 | 1 | 593,20 | |
| 1 | 593,20 | |||
| 1 | 593,20 | |||
| 05.12.2025 | 13:58:23,168 | 50 | 593,20 | |
| 50 | 593,20 | |||
| 50 | 593,20 | |||
| 05.12.2025 | 13:58:22,934 | 67 | 593,20 | |
| 17 | 593,20 | |||
| 50 | 593,20 | |||
| 17 | 593,20 | |||
| 50 | 593,20 | |||
| 05.12.2025 | 13:57:55,403 | 50 | 593,20 | |
| 50 | 593,20 | |||
| 50 | 593,20 | |||
| 05.12.2025 | 13:22:23,720 | 9 | 592,40 | |
| 9 | 592,40 | |||
| 9 | 592,40 | |||
| 05.12.2025 | 13:15:35,762 | 3 | 592,90 | |
| 3 | 592,90 | |||
| 3 | 592,90 | |||
| 05.12.2025 | 13:09:18,674 | 8 | 593,00 | |
| 8 | 593,00 | |||
| 8 | 593,00 | |||
| 05.12.2025 | 13:00:21,886 | 1 | 595,10 | |
| 1 | 595,10 | |||
| 1 | 595,10 | |||
| 05.12.2025 | 12:24:23,452 | 5 | 595,80 | |
| 4 | 595,80 | |||
| 1 | 595,80 | |||
| 5 | 595,80 | |||
| 05.12.2025 | 12:23:45,866 | 2 | 591,80 | |
| 2 | 591,80 | |||
| 2 | 591,80 | |||
| 05.12.2025 | 12:20:15,908 | 3 | 596,00 | |
| 3 | 596,00 | |||
| 3 | 596,00 | |||
| 05.12.2025 | 12:19:08,910 | 5 | 596,00 | |
| 5 | 596,00 | |||
| 5 | 596,00 | |||
| 05.12.2025 | 12:07:49,617 | 3 | 595,90 | |
| 3 | 595,90 | |||
| 3 | 595,90 | |||
| 05.12.2025 | 12:02:10,771 | 3 | 590,40 | |
| 3 | 590,40 | |||
| 3 | 590,40 | |||
| 05.12.2025 | 12:01:30,923 | 6 | 594,90 | |
| 6 | 594,90 | |||
| 6 | 594,90 | |||
| 05.12.2025 | 11:51:37,145 | 4 | 591,00 | |
| 4 | 591,00 | |||
| 4 | 591,00 | |||
| 05.12.2025 | 11:44:52,789 | 4 | 596,10 | |
| 4 | 596,10 | |||
| 4 | 596,10 | |||
| 05.12.2025 | 11:38:42,281 | 5 | 595,80 | |
| 5 | 595,80 | |||
| 5 | 595,80 | |||
| 05.12.2025 | 11:28:19,213 | 4 | 595,70 | |
| 4 | 595,70 | |||
| 4 | 595,70 | |||
| 05.12.2025 | 11:25:58,912 | 1 | 595,60 | |
| 1 | 595,60 | |||
| 1 | 595,60 | |||
| 05.12.2025 | 11:24:41,025 | 6 | 595,60 | |
| 3 | 595,60 | |||
| 3 | 595,60 | |||
| 6 | 595,60 | |||
| 05.12.2025 | 11:16:33,698 | 26 | 596,40 | |
| 16 | 596,40 | |||
| 26 | 596,40 | |||
| 10 | 596,40 | |||
| 05.12.2025 | 10:47:10,542 | 5 | 591,50 | |
| 5 | 591,50 | |||
| 5 | 591,50 | |||
| 05.12.2025 | 10:47:10,481 | 50 | 591,50 | |
| 50 | 591,50 | |||
| 50 | 591,50 | |||
| 05.12.2025 | 10:45:14,194 | 10 | 593,20 | |
| 10 | 593,20 | |||
| 10 | 593,20 | |||
| 05.12.2025 | 10:44:09,589 | 33 | 593,20 | |
| 33 | 593,20 | |||
| 33 | 593,20 | |||
| 05.12.2025 | 10:36:32,596 | 1 | 593,30 | |
| 1 | 593,30 | |||
| 1 | 593,30 | |||
| 05.12.2025 | 10:34:06,669 | 20 | 593,20 | |
| 20 | 593,20 | |||
| 20 | 593,20 | |||
| 05.12.2025 | 10:11:01,165 | 3 | 593,00 | |
| 3 | 593,00 | |||
| 3 | 593,00 | |||
| 05.12.2025 | 10:03:25,875 | 7 | 592,80 | |
| 7 | 592,80 | |||
| 7 | 592,80 | |||
| 05.12.2025 | 10:03:13,894 | 50 | 593,60 | |
| 50 | 593,60 | |||
| 50 | 593,60 | |||
| 05.12.2025 | 09:57:28,175 | 5 | 596,50 | |
| 5 | 596,50 | |||
| 5 | 596,50 | |||
| 05.12.2025 | 09:53:30,286 | 1 | 596,50 | |
| 1 | 596,50 | |||
| 1 | 596,50 | |||
| 05.12.2025 | 09:52:15,975 | 4 | 596,50 | |
| 4 | 596,50 | |||
| 4 | 596,50 | |||
| 05.12.2025 | 09:47:43,085 | 50 | 594,00 | |
| 50 | 594,00 | |||
| 50 | 594,00 | |||
| 05.12.2025 | 09:47:28,181 | 4 | 596,50 | |
| 4 | 596,50 | |||
| 4 | 596,50 | |||
| 05.12.2025 | 09:47:19,170 | 50 | 594,00 | |
| 50 | 594,00 | |||
| 50 | 594,00 | |||
| 05.12.2025 | 09:44:26,071 | 4 | 596,50 | |
| 4 | 596,50 | |||
| 4 | 596,50 | |||
| 05.12.2025 | 09:34:06,175 | 50 | 596,50 | |
| 50 | 596,50 | |||
| 50 | 596,50 | |||
| 05.12.2025 | 09:31:16,553 | 50 | 596,50 | |
| 50 | 596,50 | |||
| 2 | 596,50 | |||
| 48 | 596,50 | |||
| 05.12.2025 | 09:24:16,168 | 3 | 596,50 | |
| 3 | 596,50 | |||
| 3 | 596,50 | |||
| 05.12.2025 | 09:21:27,778 | 50 | 596,50 | |
| 50 | 596,50 | |||
| 50 | 596,50 | |||
| 05.12.2025 | 09:13:55,477 | 2 | 596,50 | |
| 2 | 596,50 | |||
| 2 | 596,50 | |||
| 05.12.2025 | 09:11:07,774 | 1 | 596,50 | |
| 1 | 596,50 | |||
| 1 | 596,50 | |||
| 05.12.2025 | 09:10:33,265 | 1 | 592,30 | |
| 1 | 592,30 | |||
| 1 | 592,30 | |||
| 05.12.2025 | 08:57:46,658 | 5 | 595,90 | |
| 5 | 595,90 | |||
| 5 | 595,90 | |||
| 05.12.2025 | 08:48:23,344 | 50 | 595,90 | |
| 50 | 595,90 | |||
| 50 | 595,90 | |||
| 05.12.2025 | 08:47:55,953 | 5 | 592,00 | |
| 5 | 592,00 | |||
| 5 | 592,00 | |||
| 05.12.2025 | 08:44:23,495 | 50 | 596,80 | |
| 50 | 596,80 | |||
| 50 | 596,80 | |||
| 05.12.2025 | 08:23:09,819 | 7 | 596,80 | |
| 7 | 596,80 | |||
| 7 | 596,80 | |||
| 05.12.2025 | 08:19:56,990 | 3 | 596,80 | |
| 3 | 596,80 | |||
| 3 | 596,80 | |||
| 05.12.2025 | 08:16:43,829 | 35 | 597,90 | |
| 35 | 597,90 | |||
| 35 | 597,90 | |||
| 05.12.2025 | 08:00:06,419 | 12 | 592,10 | |
| 12 | 592,10 | |||
| 12 | 592,10 | |||
| 05.12.2025 | 08:00:03,192 | 1 | 597,90 | |
| 1 | 597,90 | |||
| 1 | 597,90 | |||
| 05.12.2025 | 07:50:03,961 | 3 | 597,90 | |
| 3 | 597,90 | |||
| 3 | 597,90 | |||
| 05.12.2025 | 07:31:56,916 | 35 | 589,60 | |
| 35 | 589,60 | |||
| 35 | 589,60 | |||
| 05.12.2025 | 07:30:13,088 | 50 | 590,00 | |
| 46 | 590,00 | |||
| 50 | 590,00 | |||
| 4 | 590,00 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 531,00
Ask: 1 534,50
Umsatz: 88 058 TEUR -
Siemens Energy AG
Bid: 117,10 / Ask: 117,75
Umsatz: 30 205 TEUR -
Nvidia Corp.
Bid: 156,54 / Ask: 156,70
Umsatz: 25 096 TEUR -
D-Wave Quantum Inc.
Bid: 23,15 / Ask: 23,22
Umsatz: 18 512 TEUR -
Mercedes-Benz Group AG
Bid: 61,28 / Ask: 61,67
Umsatz: 18 237 TEUR
Realtime Quotes
Letzte Aktualisierung:
05.12.2025 @ 22:00:00
Letzte Aktualisierung:
05.12.2025 @ 22:00:00