9,770$
-2,98%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,00 | 10,37 | 9,71 | 9,76 | -3,08% | 28.869.483,00 |
| 30.06.2025 | 10,56 | 10,76 | 10,05 | 10,07 | -2,99% | 31.531.833,00 |
| 27.06.2025 | 10,91 | 10,96 | 10,16 | 10,38 | -1,70% | 50.665.367,00 |
| 26.06.2025 | 9,89 | 10,69 | 9,69 | 10,56 | 7,54% | 50.201.577,00 |
| 25.06.2025 | 10,56 | 10,75 | 9,70 | 9,82 | -4,84% | 34.055.631,00 |
| 24.06.2025 | 10,15 | 10,53 | 9,90 | 10,32 | 4,56% | 32.461.610,00 |
| 23.06.2025 | 10,04 | 10,27 | 9,41 | 9,87 | -4,45% | 37.775.313,00 |
| 20.06.2025 | 10,72 | 10,87 | 10,13 | 10,33 | -2,64% | 37.573.542,00 |
| 18.06.2025 | 10,96 | 11,02 | 10,58 | 10,61 | -3,46% | 29.145.428,00 |
| 17.06.2025 | 11,30 | 11,78 | 10,95 | 10,99 | -4,85% | 29.802.541,00 |
| 16.06.2025 | 11,42 | 11,73 | 10,89 | 11,55 | 3,31% | 40.489.401,00 |
| 13.06.2025 | 12,03 | 12,53 | 11,09 | 11,18 | -10,63% | 62.480.585,00 |
| 12.06.2025 | 11,92 | 13,09 | 11,75 | 12,51 | 3,82% | 73.746.858,00 |
| 11.06.2025 | 12,33 | 12,47 | 11,75 | 12,05 | -3,45% | 44.361.786,00 |
| 10.06.2025 | 13,03 | 13,28 | 12,18 | 12,48 | -4,15% | 60.963.163,00 |
| 09.06.2025 | 14,52 | 14,58 | 12,94 | 13,02 | -6,06% | 96.408.355,00 |
| 06.06.2025 | 13,12 | 15,42 | 13,06 | 13,86 | 8,54% | 182.081.512,00 |
| 05.06.2025 | 13,97 | 14,49 | 12,48 | 12,77 | -3,62% | 190.750.731,00 |
| 04.06.2025 | 10,48 | 13,47 | 10,46 | 13,25 | 29,27% | 219.053.333,00 |
| 03.06.2025 | 10,71 | 10,71 | 9,60 | 10,25 | 1,08% | 151.267.857,00 |
| 02.06.2025 | 8,27 | 10,54 | 8,03 | 10,14 | 48,46% | 237.213.225,00 |
| 30.05.2025 | 6,86 | 7,00 | 6,68 | 6,83 | -2,98% | 23.461.504,00 |
| 29.05.2025 | 7,45 | 7,52 | 7,01 | 7,04 | -3,16% | 24.928.663,00 |
| 28.05.2025 | 7,59 | 7,62 | 7,15 | 7,27 | -4,22% | 24.840.932,00 |
| 27.05.2025 | 7,64 | 7,71 | 7,24 | 7,59 | 3,13% | 30.305.030,00 |
| 23.05.2025 | 7,29 | 7,52 | 7,09 | 7,36 | -1,60% | 24.616.564,00 |
| 22.05.2025 | 7,10 | 7,70 | 6,97 | 7,48 | 10,32% | 54.481.216,00 |
| 21.05.2025 | 6,64 | 7,33 | 6,53 | 6,78 | 0,74% | 45.438.010,00 |
| 20.05.2025 | 6,85 | 6,90 | 6,43 | 6,73 | -1,32% | 36.593.354,00 |
| 19.05.2025 | 6,45 | 6,85 | 6,33 | 6,82 | -0,15% | 51.558.225,00 |
| 16.05.2025 | 5,76 | 6,99 | 5,75 | 6,83 | 22,18% | 74.883.576,00 |
| 15.05.2025 | 5,92 | 5,93 | 5,51 | 5,59 | -6,52% | 30.345.214,00 |
| 14.05.2025 | 5,77 | 6,28 | 5,76 | 5,98 | 6,60% | 51.545.886,00 |
| 13.05.2025 | 5,44 | 5,70 | 5,24 | 5,61 | 5,65% | 39.695.498,00 |
| 12.05.2025 | 5,60 | 5,73 | 5,26 | 5,31 | -1,48% | 38.860.588,00 |
| 09.05.2025 | 5,50 | 5,67 | 5,13 | 5,39 | -2,00% | 24.933.762,00 |
| 08.05.2025 | 5,39 | 5,63 | 5,26 | 5,50 | 4,76% | 28.997.882,00 |
| 07.05.2025 | 5,18 | 5,33 | 5,09 | 5,25 | 0,77% | 25.232.243,00 |
| 06.05.2025 | 5,08 | 5,24 | 4,99 | 5,21 | 0,77% | 24.546.171,00 |
| 05.05.2025 | 5,18 | 5,32 | 4,93 | 5,17 | -2,45% | 32.506.157,00 |
| 02.05.2025 | 5,26 | 5,42 | 5,07 | 5,30 | 1,73% | 33.147.161,00 |
| 01.05.2025 | 4,68 | 5,29 | 4,62 | 5,21 | 14,76% | 46.067.049,00 |
| 30.04.2025 | 4,38 | 4,57 | 4,20 | 4,54 | 1,34% | 36.021.731,00 |
| 29.04.2025 | 4,69 | 4,73 | 4,45 | 4,48 | -4,88% | 26.337.532,00 |
| 28.04.2025 | 4,77 | 4,94 | 4,43 | 4,71 | 0,21% | 29.869.761,00 |
| 25.04.2025 | 4,57 | 4,73 | 4,41 | 4,70 | 3,52% | 39.549.212,00 |
| 24.04.2025 | 4,10 | 4,63 | 4,07 | 4,54 | 11,27% | 37.873.021,00 |
| 23.04.2025 | 4,25 | 4,35 | 4,04 | 4,08 | 1,24% | 30.604.473,00 |
| 22.04.2025 | 4,04 | 4,27 | 3,95 | 4,03 | 2,03% | 33.176.836,00 |
| 21.04.2025 | 3,89 | 4,26 | 3,81 | 3,95 | 0,00% | 38.714.052,00 |
| 17.04.2025 | 3,99 | 4,18 | 3,77 | 3,95 | -3,19% | 36.383.060,00 |
| 16.04.2025 | 3,38 | 4,09 | 3,31 | 4,08 | 18,60% | 56.231.129,00 |
| 15.04.2025 | 4,60 | 4,72 | 3,36 | 3,44 | -35,94% | 128.377.857,00 |
| 14.04.2025 | 5,62 | 5,68 | 5,25 | 5,37 | 1,51% | 28.497.490,00 |
| 11.04.2025 | 5,15 | 5,39 | 5,05 | 5,29 | 3,12% | 18.646.885,00 |
| 10.04.2025 | 5,30 | 5,40 | 5,01 | 5,13 | -7,07% | 20.654.359,00 |
| 09.04.2025 | 5,05 | 5,68 | 4,58 | 5,52 | 8,66% | 38.326.318,00 |
| 08.04.2025 | 5,74 | 5,76 | 4,89 | 5,08 | -3,42% | 20.047.809,00 |
| 07.04.2025 | 4,40 | 5,53 | 4,32 | 5,26 | 6,91% | 31.087.845,00 |
| 04.04.2025 | 5,44 | 5,53 | 4,58 | 4,92 | -13,07% | 33.316.120,00 |
| 03.04.2025 | 5,60 | 5,94 | 5,59 | 5,66 | -9,29% | 16.667.433,00 |
| 02.04.2025 | 5,86 | 6,47 | 5,86 | 6,24 | 2,46% | 27.540.751,00 |
| 01.04.2025 | 5,62 | 6,15 | 5,42 | 6,09 | 8,36% | 27.913.377,00 |
| 31.03.2025 | 5,34 | 5,65 | 5,28 | 5,62 | -1,75% | 15.771.058,00 |
| 28.03.2025 | 6,00 | 6,07 | 5,48 | 5,72 | -6,23% | 25.542.929,00 |
| 27.03.2025 | 6,38 | 6,45 | 6,06 | 6,10 | -6,58% | 26.381.908,00 |
| 26.03.2025 | 7,37 | 7,38 | 6,49 | 6,53 | -12,23% | 32.244.761,00 |
| 25.03.2025 | 8,04 | 8,07 | 7,40 | 7,44 | -6,88% | 23.736.510,00 |
| 24.03.2025 | 7,30 | 8,04 | 7,30 | 7,99 | 13,01% | 22.759.181,00 |
| 21.03.2025 | 7,12 | 7,29 | 6,99 | 7,07 | -3,02% | 18.816.701,00 |
| 20.03.2025 | 7,15 | 7,53 | 7,12 | 7,29 | 0,41% | 17.272.279,00 |
| 19.03.2025 | 7,05 | 7,38 | 6,95 | 7,26 | 3,57% | 19.771.748,00 |
| 18.03.2025 | 7,14 | 7,33 | 6,98 | 7,01 | -4,50% | 17.959.458,00 |
| 17.03.2025 | 7,05 | 7,45 | 6,98 | 7,34 | 4,86% | 14.952.735,00 |
| 14.03.2025 | 6,48 | 7,05 | 6,48 | 7,00 | 11,46% | 18.969.299,00 |
| 13.03.2025 | 6,61 | 6,65 | 6,16 | 6,28 | -5,14% | 13.693.791,00 |
| 12.03.2025 | 6,73 | 6,82 | 6,17 | 6,62 | 3,84% | 19.896.675,00 |
| 11.03.2025 | 6,31 | 6,47 | 6,01 | 6,38 | 2,16% | 16.365.813,00 |
| 10.03.2025 | 6,92 | 7,01 | 5,97 | 6,24 | -14,05% | 24.308.217,00 |
| 07.03.2025 | 6,92 | 7,37 | 6,70 | 7,26 | 3,71% | 22.192.414,00 |
| 06.03.2025 | 7,29 | 7,55 | 6,95 | 7,00 | -8,97% | 23.672.865,00 |
| 05.03.2025 | 7,00 | 7,73 | 6,80 | 7,69 | 11,13% | 24.616.387,00 |
| 04.03.2025 | 6,56 | 7,29 | 6,30 | 6,92 | 0,58% | 27.903.555,00 |
| 03.03.2025 | 8,28 | 8,41 | 6,81 | 6,88 | -14,00% | 37.464.338,00 |
| 28.02.2025 | 7,56 | 8,07 | 7,43 | 8,00 | 2,17% | 45.835.396,00 |
| 27.02.2025 | 8,59 | 8,90 | 7,80 | 7,83 | -3,39% | 48.731.383,00 |
| 26.02.2025 | 8,04 | 8,58 | 7,85 | 8,11 | 2,59% | 34.206.575,00 |
| 25.02.2025 | 8,69 | 8,69 | 7,40 | 7,90 | -12,42% | 58.468.484,00 |
| 24.02.2025 | 10,50 | 10,50 | 8,60 | 9,02 | -15,31% | 45.655.570,00 |
| 21.02.2025 | 10,37 | 12,48 | 10,32 | 10,65 | 4,62% | 64.842.492,00 |
| 20.02.2025 | 10,26 | 10,46 | 9,56 | 10,18 | 2,31% | 39.671.996,00 |
| 19.02.2025 | 9,60 | 10,43 | 9,55 | 9,95 | 3,32% | 27.705.503,00 |
| 18.02.2025 | 9,37 | 9,92 | 9,32 | 9,63 | 5,71% | 29.356.600,00 |
| 14.02.2025 | 8,34 | 9,28 | 8,30 | 9,11 | 15,17% | 43.196.690,00 |
| 13.02.2025 | 7,66 | 7,98 | 7,40 | 7,91 | 4,63% | 17.935.037,00 |
| 12.02.2025 | 7,40 | 7,76 | 7,22 | 7,56 | -0,40% | 17.503.214,00 |
| 11.02.2025 | 7,96 | 8,21 | 7,57 | 7,59 | -6,41% | 20.637.527,00 |
| 10.02.2025 | 7,88 | 8,45 | 7,77 | 8,11 | 4,11% | 19.061.852,00 |
| 07.02.2025 | 7,91 | 8,09 | 7,60 | 7,79 | -1,14% | 18.269.609,00 |
| 06.02.2025 | 8,18 | 8,24 | 7,73 | 7,88 | -2,72% | 14.191.536,00 |