AppLovin Corp./OS/Call [490]/MS
WKN MR2SSU
ISIN DE000MR2SSU2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17:45:07.341 | 0,239 BZ | 1.500 | 358,500 | 463.862,000 | 113.105,595 |
| 08.07.2026 | 17:39:42.269 | 0,239 BZ | 1.500 | 358,500 | 462.362,000 | 112.747,095 |
| 08.07.2026 | 17:38:16.847 | 0,240 BZ | 1.500 | 360,000 | 460.862,000 | 112.388,595 |
| 08.07.2026 | 17:37:35.982 | 0,237 BZ | 2.000 | 474,000 | 459.362,000 | 112.028,595 |
| 08.07.2026 | 17:36:47.843 | 0,236 BZ | 2.000 | 472,000 | 457.362,000 | 111.554,595 |
| 08.07.2026 | 17:22:40.076 | 0,239 BZ | 1.000 | 239,000 | 455.362,000 | 111.082,595 |
| 08.07.2026 | 17:21:47.669 | 0,240 BZ | 1.000 | 240,000 | 454.362,000 | 110.843,595 |
| 08.07.2026 | 17:12:14.289 | 0,240 BZ | 5.000 | 1.200,000 | 430.862,000 | 105.226,095 |
| 08.07.2026 | 17:11:49.170 | 0,240 BZ | 8.000 | 1.920,000 | 425.862,000 | 104.026,095 |
| 08.07.2026 | 17:01:29.878 | 0,237 G | - | - | 412.862,000 | 100.901,095 |
| 08.07.2026 | 16:50:43.146 | 0,239 BZ | 2.500 | 597,500 | 412.862,000 | 100.901,095 |
| 08.07.2026 | 16:29:01.998 | 0,242 BZ | 4.500 | 1.089,000 | 403.862,000 | 98.741,095 |
| 08.07.2026 | 15:52:46.483 | 0,245 BZ | 7.500 | 1.837,500 | 374.862,000 | 91.651,595 |
| 08.07.2026 | 15:52:44.467 | 0,245 BZ | 1.000 | 245,000 | 367.362,000 | 89.814,095 |
| 08.07.2026 | 15:50:49.635 | 0,245 BZ | 3.000 | 735,000 | 365.362,000 | 89.323,095 |
| 08.07.2026 | 15:47:38.130 | 0,244 BZ | 3.000 | 732,000 | 362.362,000 | 88.588,095 |
| 08.07.2026 | 15:42:23.334 | 0,244 BZ | 1.000 | 244,000 | 359.362,000 | 87.856,095 |
| 08.07.2026 | 15:41:50.858 | 0,245 BZ | 1.000 | 245,000 | 358.362,000 | 87.612,095 |
| 08.07.2026 | 15:35:44.933 | 0,244 BZ | 49.650 | 12.114,600 | 357.362,000 | 87.367,095 |
| 08.07.2026 | 15:25:27.264 | 0,245 BZ | 900 | 220,500 | 307.712,000 | 75.252,495 |
| 08.07.2026 | 15:11:55.852 | 0,245 BZ | 10.000 | 2.450,000 | 306.812,000 | 75.031,995 |
| 08.07.2026 | 14:50:49.105 | 0,246 BZ | 2.000 | 492,000 | 296.812,000 | 72.581,995 |
| 08.07.2026 | 14:45:01.454 | 0,246 BZ | 4.000 | 984,000 | 294.812,000 | 72.089,995 |
| 08.07.2026 | 14:20:51.008 | 0,246 BZ | 7.500 | 1.845,000 | 290.812,000 | 71.105,995 |
| 08.07.2026 | 14:17:32.746 | 0,246 BZ | 200 | 49,200 | 283.312,000 | 69.260,995 |
| 08.07.2026 | 14:12:59.618 | 0,246 BZ | 2.000 | 492,000 | 283.112,000 | 69.211,795 |
| 08.07.2026 | 13:48:53.281 | 0,245 BZ | 5.000 | 1.225,000 | 281.112,000 | 68.719,795 |
| 08.07.2026 | 13:42:43.854 | 0,242 BZ | 500 | 121,000 | 276.112,000 | 67.494,795 |
| 08.07.2026 | 13:35:15.932 | 0,243 BZ | 1.500 | 364,500 | 275.612,000 | 67.373,795 |
| 08.07.2026 | 13:26:46.646 | 0,243 BZ | 5.000 | 1.215,000 | 274.112,000 | 67.009,295 |
| 08.07.2026 | 13:22:09.807 | 0,243 BZ | 6.000 | 1.458,000 | 269.112,000 | 65.794,295 |
| 08.07.2026 | 13:17:25.601 | 0,244 BZ | 50 | 12,200 | 263.112,000 | 64.336,295 |
| 08.07.2026 | 12:21:27.872 | 0,239 BZ | 5.000 | 1.195,000 | 263.062,000 | 64.324,095 |
| 08.07.2026 | 12:21:19.907 | 0,239 BZ | 4.160 | 994,240 | 258.062,000 | 63.129,095 |
| 08.07.2026 | 12:08:22.134 | 0,240 BZ | 4.160 | 998,400 | 253.902,000 | 62.134,855 |
| 08.07.2026 | 11:51:37.992 | 0,240 BZ | 18.700 | 4.488,000 | 249.742,000 | 61.136,455 |
| 08.07.2026 | 11:43:14.370 | 0,240 G | - | - | 231.042,000 | 56.648,455 |
| 08.07.2026 | 11:41:57.283 | 0,241 BZ | 6.000 | 1.446,000 | 231.042,000 | 56.648,455 |
| 08.07.2026 | 11:38:04.242 | 0,241 BZ | 3.000 | 723,000 | 225.042,000 | 55.202,455 |
| 08.07.2026 | 11:32:41.765 | 0,241 BZ | 2.000 | 482,000 | 222.042,000 | 54.479,455 |
| 08.07.2026 | 11:31:03.678 | 0,241 BZ | 1.000 | 241,000 | 220.042,000 | 53.997,455 |
| 08.07.2026 | 11:25:20.523 | 0,242 BZ | 6.500 | 1.573,000 | 219.042,000 | 53.756,455 |
| 08.07.2026 | 11:25:00.431 | 0,242 BZ | 4.000 | 968,000 | 212.542,000 | 52.183,455 |
| 08.07.2026 | 11:23:30.233 | 0,242 BZ | 2.500 | 605,000 | 208.542,000 | 51.215,455 |
| 08.07.2026 | 11:16:57.002 | 0,244 BZ | 4.000 | 976,000 | 202.042,000 | 49.638,455 |
| 08.07.2026 | 11:14:59.861 | 0,242 BZ | 18.151 | 4.392,542 | 198.042,000 | 48.662,455 |
| 08.07.2026 | 11:06:53.306 | 0,243 BZ | 1.000 | 243,000 | 179.891,000 | 44.269,913 |
| 08.07.2026 | 11:06:38.008 | 0,243 BZ | 7.051 | 1.713,393 | 178.891,000 | 44.026,913 |
| 08.07.2026 | 11:05:50.886 | 0,243 BZ | 4.000 | 972,000 | 171.840,000 | 42.313,520 |
| 08.07.2026 | 11:03:59.827 | 0,243 BZ | 1.100 | 267,300 | 167.840,000 | 41.341,520 |
| 08.07.2026 | 11:03:38.874 | 0,243 BZ | 5.000 | 1.215,000 | 166.740,000 | 41.074,220 |
| 08.07.2026 | 10:58:16.253 | 0,244 BZ | 5.000 | 1.220,000 | 161.740,000 | 39.859,220 |
| 08.07.2026 | 10:55:35.678 | 0,243 BZ | 5.000 | 1.215,000 | 156.740,000 | 38.639,220 |
| 08.07.2026 | 10:54:33.137 | 0,244 BZ | 5.000 | 1.220,000 | 151.740,000 | 37.424,220 |
| 08.07.2026 | 10:53:51.804 | 0,244 BZ | 5.000 | 1.220,000 | 146.740,000 | 36.204,220 |
| 08.07.2026 | 10:48:44.472 | 0,243 BZ | 2.815 | 684,045 | 141.740,000 | 34.984,220 |
| 08.07.2026 | 10:45:39.725 | 0,244 BZ | 1.000 | 244,000 | 138.925,000 | 34.300,175 |
| 08.07.2026 | 10:37:13.072 | 0,244 BZ | 8.250 | 2.013,000 | 136.110,000 | 33.615,130 |
| 08.07.2026 | 10:35:59.068 | 0,245 BZ | 7.500 | 1.837,500 | 127.860,000 | 31.602,130 |
| 08.07.2026 | 10:34:56.228 | 0,245 BZ | 750 | 183,750 | 120.360,000 | 29.764,630 |
| 08.07.2026 | 10:32:26.349 | 0,245 BZ | 11.400 | 2.793,000 | 119.610,000 | 29.580,880 |
| 08.07.2026 | 10:32:20.660 | 0,245 BZ | 5.000 | 1.225,000 | 108.210,000 | 26.787,880 |
| 08.07.2026 | 10:29:41.822 | 0,246 BZ | 5.000 | 1.230,000 | 103.210,000 | 25.562,880 |
| 08.07.2026 | 10:25:49.078 | 0,246 BZ | 1.400 | 344,400 | 98.210,000 | 24.332,880 |
| 08.07.2026 | 10:13:49.739 | 0,248 BZ | 2.000 | 496,000 | 76.410,000 | 18.949,680 |
| 08.07.2026 | 09:45:00.842 | 0,248 BZ | 5.000 | 1.240,000 | 74.410,000 | 18.453,680 |
| 08.07.2026 | 09:44:33.211 | 0,248 BZ | 2.000 | 496,000 | 69.410,000 | 17.213,680 |
| 08.07.2026 | 09:39:53.383 | 0,248 BZ | 25.000 | 6.200,000 | 67.410,000 | 16.717,680 |
| 08.07.2026 | 09:18:35.414 | 0,248 BZ | 1.000 | 248,000 | 42.410,000 | 10.517,680 |
| 08.07.2026 | 08:54:08.669 | 0,245 G | - | - | 41.410,000 | 10.269,680 |
| 08.07.2026 | 08:30:44.714 | 0,248 BZ | 2.400 | 595,200 | 41.410,000 | 10.269,680 |
| 08.07.2026 | 08:10:28.144 | 0,248 BZ | 8.000 | 1.984,000 | 39.010,000 | 9.674,480 |
| 08.07.2026 | 08:01:29.879 | 0,248 BZ | 31.010 | 7.690,480 | 31.010,000 | 7.690,480 |
| 07.07.2026 | 21:59:11.199 | 0,249 BZ | 2.500 | 622,500 | 2.937.232,000 | 740.016,946 |
| 07.07.2026 | 21:59:11.199 | 0,249 BZ | 2.500 | 622,500 | 2.937.232,000 | 740.016,946 |
| 07.07.2026 | 21:58:06.709 | 0,249 BZ | 2.300 | 572,700 | 2.934.732,000 | 739.394,446 |
| 07.07.2026 | 21:56:31.345 | 0,248 BZ | 6.000 | 1.488,000 | 2.932.432,000 | 738.821,746 |
| 07.07.2026 | 21:54:02.974 | 0,250 BZ | 4.000 | 1.000,000 | 2.926.432,000 | 737.333,746 |
| 07.07.2026 | 21:43:25.055 | 0,249 BZ | 2.000 | 498,000 | 2.922.432,000 | 736.333,746 |
| 07.07.2026 | 21:38:42.164 | 0,249 BZ | 8.700 | 2.166,300 | 2.920.432,000 | 735.835,746 |
| 07.07.2026 | 21:38:36.645 | 0,250 BZ | 7.500 | 1.875,000 | 2.911.732,000 | 733.669,446 |
| 07.07.2026 | 21:37:56.855 | 0,249 BZ | 1.200 | 298,800 | 2.904.232,000 | 731.794,446 |
| 07.07.2026 | 21:30:04.732 | 0,248 BZ | 1.800 | 446,400 | 2.903.032,000 | 731.495,646 |
| 07.07.2026 | 21:29:47.468 | 0,249 BZ | 1.800 | 448,200 | 2.901.232,000 | 731.049,246 |
| 07.07.2026 | 21:26:52.063 | 0,248 BZ | 2.000 | 496,000 | 2.899.432,000 | 730.601,046 |
| 07.07.2026 | 21:25:43.761 | 0,249 BZ | 2.000 | 498,000 | 2.897.432,000 | 730.105,046 |
| 07.07.2026 | 21:20:13.521 | 0,249 BZ | 3.000 | 747,000 | 2.895.432,000 | 729.607,046 |
| 07.07.2026 | 21:20:00.841 | 0,250 BZ | 3.000 | 750,000 | 2.892.432,000 | 728.860,046 |
| 07.07.2026 | 21:19:53.947 | 0,249 BZ | 5.000 | 1.245,000 | 2.889.432,000 | 728.110,046 |
| 07.07.2026 | 21:19:37.941 | 0,250 BZ | 5.000 | 1.250,000 | 2.884.432,000 | 726.865,046 |
| 07.07.2026 | 21:15:09.976 | 0,249 BZ | 1.000 | 249,000 | 2.879.432,000 | 725.615,046 |
| 07.07.2026 | 21:10:08.125 | 0,250 BZ | 1.000 | 250,000 | 2.878.432,000 | 725.366,046 |
| 07.07.2026 | 21:08:28.940 | 0,250 BZ | 3.607 | 901,750 | 2.877.432,000 | 725.116,046 |
| 07.07.2026 | 21:08:23.345 | 0,250 BZ | 100.000 | 25.000,000 | 2.873.825,000 | 724.214,296 |
| 07.07.2026 | 21:08:04.629 | 0,250 BZ | 50.000 | 12.500,000 | 2.773.825,000 | 699.214,296 |
| 07.07.2026 | 21:07:59.781 | 0,250 BZ | 30.000 | 7.500,000 | 2.723.825,000 | 686.714,296 |
| 07.07.2026 | 21:06:57.625 | 0,260 BZ | 500 | 130,000 | 2.693.825,000 | 679.214,296 |
| 07.07.2026 | 21:00:07.123 | 0,250 BZ | 9.300 | 2.325,000 | 2.693.325,000 | 679.084,296 |
| 07.07.2026 | 20:58:48.939 | 0,260 BZ | 5.000 | 1.300,000 | 2.684.025,000 | 676.759,296 |
| 07.07.2026 | 20:56:46.583 | 0,260 BZ | 2.000 | 520,000 | 2.679.025,000 | 675.459,296 |