29,360$
4,67%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 27,85 | 29,73 | 26,86 | 29,36 | 4,67% | 20.815.251,00 |
| 02.12.2025 | 28,60 | 30,30 | 28,03 | 28,05 | -0,57% | 32.565.186,00 |
| 01.12.2025 | 25,91 | 28,94 | 25,69 | 28,21 | 4,10% | 24.784.451,00 |
| 28.11.2025 | 25,50 | 27,34 | 25,25 | 27,10 | 8,66% | 19.865.015,00 |
| 26.11.2025 | 24,27 | 25,32 | 23,82 | 24,94 | 5,05% | 21.975.458,00 |
| 25.11.2025 | 22,66 | 23,75 | 21,41 | 23,74 | -0,21% | 19.493.803,00 |
| 24.11.2025 | 21,60 | 23,80 | 21,05 | 23,79 | 11,32% | 26.847.090,00 |
| 20.11.2025 | 25,94 | 26,60 | 21,29 | 21,37 | -7,45% | 37.582.805,00 |
| 19.11.2025 | 22,80 | 24,25 | 22,40 | 23,09 | 1,09% | 24.563.656,00 |
| 18.11.2025 | 22,27 | 23,61 | 21,88 | 22,84 | -0,41% | 26.628.258,00 |
| 17.11.2025 | 23,76 | 24,67 | 22,71 | 22,94 | -0,54% | 25.340.577,00 |
| 13.11.2025 | 25,44 | 26,00 | 22,98 | 23,06 | -12,68% | 30.767.261,00 |
| 12.11.2025 | 28,95 | 29,08 | 25,52 | 26,41 | -7,56% | 26.899.999,00 |
| 11.11.2025 | 30,35 | 30,50 | 27,64 | 28,57 | -9,13% | 22.547.120,00 |
| 10.11.2025 | 32,17 | 33,55 | 31,26 | 31,44 | 1,48% | 23.731.354,00 |
| 07.11.2025 | 29,66 | 31,22 | 28,01 | 30,98 | -0,32% | 25.452.557,00 |
| 06.11.2025 | 33,63 | 33,90 | 31,03 | 31,08 | -6,07% | 20.195.804,00 |
| 05.11.2025 | 31,14 | 33,56 | 30,95 | 33,09 | 6,54% | 19.597.237,00 |
| 04.11.2025 | 30,77 | 33,68 | 29,95 | 31,06 | -5,51% | 28.599.768,00 |
| 03.11.2025 | 35,39 | 35,62 | 32,52 | 32,87 | -5,16% | 26.827.130,00 |
| 31.10.2025 | 34,93 | 36,78 | 33,55 | 34,66 | 2,09% | 31.088.479,00 |
| 30.10.2025 | 33,39 | 35,69 | 32,80 | 33,95 | -1,37% | 23.834.255,00 |
| 29.10.2025 | 35,00 | 36,32 | 33,12 | 34,42 | 0,26% | 28.810.412,00 |
| 28.10.2025 | 34,20 | 37,17 | 33,63 | 34,33 | -0,06% | 32.187.036,00 |
| 27.10.2025 | 34,45 | 34,80 | 33,37 | 34,35 | 2,75% | 21.260.416,00 |
| 24.10.2025 | 34,25 | 35,73 | 33,00 | 33,43 | 0,15% | 29.576.805,00 |
| 23.10.2025 | 31,22 | 33,89 | 30,64 | 33,38 | 9,01% | 24.553.043,00 |
| 22.10.2025 | 33,29 | 33,84 | 29,09 | 30,62 | -5,90% | 46.356.783,00 |
| 21.10.2025 | 35,20 | 35,36 | 32,08 | 32,54 | -9,36% | 26.164.221,00 |
| 20.10.2025 | 35,73 | 36,35 | 33,88 | 35,90 | 4,85% | 24.089.382,00 |
| 17.10.2025 | 35,00 | 36,02 | 33,06 | 34,24 | -6,55% | 30.260.568,00 |
| 16.10.2025 | 38,25 | 40,20 | 36,43 | 36,64 | -2,97% | 40.711.548,00 |
| 15.10.2025 | 36,78 | 40,08 | 35,61 | 37,76 | 7,76% | 52.036.003,00 |
| 14.10.2025 | 34,07 | 38,10 | 32,80 | 35,04 | 2,34% | 47.115.755,00 |
| 13.10.2025 | 36,38 | 39,33 | 34,20 | 34,24 | 0,74% | 55.024.106,00 |
| 10.10.2025 | 37,02 | 39,07 | 32,83 | 33,99 | 16,05% | 104.680.632,00 |
| 09.10.2025 | 28,18 | 29,98 | 27,07 | 29,29 | 4,83% | 33.982.716,00 |
| 08.10.2025 | 27,72 | 28,22 | 26,44 | 27,94 | 2,34% | 20.444.621,00 |
| 07.10.2025 | 28,43 | 29,26 | 26,31 | 27,30 | -1,48% | 29.828.088,00 |
| 06.10.2025 | 27,68 | 29,23 | 27,47 | 27,71 | 4,68% | 27.752.456,00 |
| 02.10.2025 | 26,35 | 28,25 | 26,20 | 26,47 | 5,88% | 34.788.037,00 |
| 01.10.2025 | 22,83 | 25,05 | 22,30 | 25,00 | 8,98% | 23.429.954,00 |
| 30.09.2025 | 22,50 | 23,55 | 22,07 | 22,94 | 3,57% | 27.333.656,00 |
| 29.09.2025 | 22,06 | 22,41 | 21,18 | 22,15 | 2,03% | 19.186.520,00 |
| 26.09.2025 | 22,69 | 22,72 | 20,89 | 21,71 | -3,90% | 22.573.166,00 |
| 25.09.2025 | 22,23 | 22,73 | 21,40 | 22,59 | -3,67% | 25.424.668,00 |
| 24.09.2025 | 24,95 | 25,22 | 23,21 | 23,45 | -4,95% | 26.665.988,00 |
| 23.09.2025 | 25,01 | 25,61 | 23,60 | 24,67 | 0,90% | 40.297.882,00 |
| 22.09.2025 | 20,00 | 24,85 | 19,87 | 24,45 | 19,38% | 48.917.941,00 |
| 19.09.2025 | 19,89 | 20,80 | 19,80 | 20,48 | 2,86% | 31.036.510,00 |
| 18.09.2025 | 20,28 | 20,52 | 19,57 | 19,91 | 0,40% | 21.927.326,00 |
| 17.09.2025 | 19,14 | 20,15 | 18,88 | 19,83 | 1,90% | 24.169.751,00 |
| 16.09.2025 | 19,35 | 19,75 | 18,65 | 19,46 | 0,57% | 21.364.865,00 |
| 15.09.2025 | 19,11 | 19,96 | 18,78 | 19,35 | 3,59% | 30.969.502,00 |
| 12.09.2025 | 17,54 | 18,71 | 17,25 | 18,68 | 8,73% | 32.663.427,00 |
| 11.09.2025 | 17,05 | 17,88 | 16,64 | 17,18 | 1,18% | 29.258.748,00 |
| 10.09.2025 | 15,66 | 17,02 | 15,42 | 16,98 | 11,71% | 48.099.395,00 |
| 09.09.2025 | 14,77 | 15,24 | 13,92 | 15,20 | 9,27% | 30.169.368,00 |
| 08.09.2025 | 13,85 | 13,99 | 13,16 | 13,91 | 0,14% | 17.913.560,00 |
| 05.09.2025 | 14,69 | 14,82 | 13,67 | 13,89 | -3,07% | 16.261.625,00 |
| 04.09.2025 | 14,23 | 14,58 | 14,06 | 14,33 | -0,35% | 15.667.228,00 |
| 03.09.2025 | 15,39 | 15,47 | 14,36 | 14,38 | -5,77% | 18.895.518,00 |
| 02.09.2025 | 15,13 | 15,73 | 14,46 | 15,26 | -4,51% | 19.086.019,00 |
| 29.08.2025 | 16,91 | 17,29 | 15,58 | 15,98 | -3,73% | 28.060.922,00 |
| 28.08.2025 | 17,00 | 17,60 | 16,46 | 16,60 | -0,60% | 31.027.387,00 |
| 27.08.2025 | 16,42 | 16,77 | 15,92 | 16,70 | 1,40% | 24.568.636,00 |
| 26.08.2025 | 15,92 | 16,53 | 15,84 | 16,47 | 3,26% | 28.031.055,00 |
| 25.08.2025 | 16,01 | 16,40 | 15,57 | 15,95 | -0,62% | 23.511.769,00 |
| 22.08.2025 | 15,53 | 16,78 | 15,33 | 16,05 | 1,78% | 26.769.444,00 |
| 21.08.2025 | 15,60 | 16,25 | 15,24 | 15,77 | 0,32% | 20.589.097,00 |
| 20.08.2025 | 15,09 | 15,80 | 14,03 | 15,72 | 2,48% | 31.671.321,00 |
| 19.08.2025 | 16,16 | 16,40 | 14,98 | 15,34 | -6,12% | 28.898.070,00 |
| 18.08.2025 | 14,88 | 16,92 | 14,66 | 16,34 | 15,97% | 70.218.126,00 |
| 15.08.2025 | 14,55 | 14,56 | 13,53 | 14,09 | -3,16% | 17.676.320,00 |
| 14.08.2025 | 14,63 | 15,00 | 13,98 | 14,55 | -1,69% | 20.407.285,00 |
| 13.08.2025 | 15,24 | 15,85 | 14,23 | 14,80 | -1,14% | 24.564.572,00 |
| 12.08.2025 | 14,01 | 15,13 | 13,83 | 14,97 | 6,70% | 24.847.863,00 |
| 11.08.2025 | 14,27 | 14,58 | 13,90 | 14,03 | -1,20% | 18.958.098,00 |
| 08.08.2025 | 14,19 | 14,49 | 13,61 | 14,20 | -0,28% | 18.926.379,00 |
| 07.08.2025 | 14,98 | 15,36 | 13,65 | 14,24 | -3,72% | 28.477.071,00 |
| 06.08.2025 | 14,83 | 15,20 | 14,10 | 14,79 | -0,67% | 32.373.845,00 |
| 05.08.2025 | 13,80 | 14,90 | 13,55 | 14,89 | 6,74% | 42.945.655,00 |
| 04.08.2025 | 12,83 | 13,95 | 12,35 | 13,95 | 11,64% | 40.823.576,00 |
| 01.08.2025 | 12,47 | 13,07 | 11,40 | 12,50 | -5,02% | 50.290.194,00 |
| 31.07.2025 | 12,57 | 14,06 | 12,20 | 13,16 | 31,16% | 137.368.589,00 |
| 30.07.2025 | 10,05 | 10,40 | 9,79 | 10,03 | -0,79% | 22.581.374,00 |
| 29.07.2025 | 10,33 | 10,35 | 9,80 | 10,11 | -4,44% | 22.679.255,00 |
| 28.07.2025 | 10,98 | 11,01 | 10,33 | 10,58 | -1,58% | 20.235.852,00 |
| 25.07.2025 | 11,40 | 11,51 | 10,74 | 10,75 | -4,02% | 17.348.538,00 |
| 24.07.2025 | 11,04 | 11,45 | 10,80 | 11,20 | 2,47% | 19.680.832,00 |
| 23.07.2025 | 11,09 | 11,23 | 10,55 | 10,93 | -0,18% | 17.291.625,00 |
| 22.07.2025 | 11,12 | 11,13 | 10,35 | 10,95 | -1,26% | 22.346.573,00 |
| 21.07.2025 | 12,19 | 12,21 | 11,00 | 11,09 | -7,04% | 41.817.642,00 |
| 18.07.2025 | 11,47 | 12,15 | 11,20 | 11,93 | 9,35% | 55.358.244,00 |
| 17.07.2025 | 10,18 | 11,24 | 10,08 | 10,91 | 8,45% | 54.279.368,00 |
| 16.07.2025 | 10,07 | 10,42 | 9,75 | 10,06 | 0,90% | 28.702.856,00 |
| 15.07.2025 | 9,71 | 10,25 | 9,60 | 9,97 | 4,73% | 36.099.923,00 |
| 14.07.2025 | 9,28 | 9,69 | 9,24 | 9,52 | 3,70% | 22.317.355,00 |
| 11.07.2025 | 9,33 | 9,39 | 9,02 | 9,18 | -1,61% | 17.444.062,00 |
| 10.07.2025 | 9,49 | 9,64 | 9,28 | 9,33 | -1,89% | 17.843.797,00 |