19,330$
0,42%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,61 | 20,14 | 18,42 | 19,33 | 0,42% | 19.270.751,00 |
| 19.10.2026 | 19,42 | 20,14 | 18,92 | 19,25 | 6,65% | 35.898.062,00 |
| 16.10.2026 | 19,78 | 19,91 | 17,65 | 18,05 | -11,48% | 34.523.263,00 |
| 15.10.2026 | 19,29 | 20,44 | 18,36 | 20,39 | 0,32% | 34.712.366,00 |
| 14.10.2026 | 21,66 | 21,80 | 20,01 | 20,33 | -9,43% | 29.717.786,00 |
| 13.10.2026 | 22,13 | 22,63 | 21,44 | 22,44 | -3,48% | 27.761.575,00 |
| 12.10.2026 | 23,55 | 23,83 | 23,06 | 23,25 | -1,82% | 14.478.272,00 |
| 09.10.2026 | 23,85 | 24,11 | 22,77 | 23,68 | -0,71% | 23.489.458,00 |
| 08.10.2026 | 24,35 | 24,43 | 22,63 | 23,85 | 0,17% | 54.862.877,00 |
| 07.10.2026 | 24,55 | 24,90 | 23,69 | 23,81 | -6,04% | 39.581.181,00 |
| 06.10.2026 | 25,30 | 25,89 | 24,82 | 25,34 | 2,59% | 22.376.082,00 |
| 05.10.2026 | 25,55 | 25,63 | 24,22 | 24,70 | -2,68% | 23.589.656,00 |
| 02.10.2026 | 25,12 | 26,85 | 24,82 | 25,38 | 5,05% | 26.183.880,00 |
| 01.10.2026 | 24,44 | 24,74 | 23,59 | 24,16 | -0,86% | 17.186.319,00 |
| 30.09.2026 | 25,62 | 25,73 | 24,36 | 24,37 | -4,09% | 15.282.584,00 |
| 29.09.2026 | 24,97 | 25,67 | 24,43 | 25,41 | 3,59% | 15.894.744,00 |
| 28.09.2026 | 25,60 | 25,99 | 24,50 | 24,53 | -6,55% | 14.836.011,00 |
| 25.09.2026 | 27,22 | 27,48 | 25,96 | 26,25 | -2,99% | 13.876.690,00 |
| 24.09.2026 | 26,63 | 27,85 | 26,26 | 27,06 | -0,62% | 13.063.354,00 |
| 23.09.2026 | 28,81 | 28,90 | 27,20 | 27,23 | -4,59% | 13.483.180,00 |
| 22.09.2026 | 28,16 | 29,10 | 28,03 | 28,54 | 1,24% | 12.994.887,00 |
| 21.09.2026 | 28,56 | 28,85 | 27,70 | 28,19 | 0,25% | 18.081.352,00 |
| 18.09.2026 | 26,97 | 28,30 | 26,15 | 28,12 | 6,60% | 23.640.699,00 |
| 17.09.2026 | 25,75 | 26,80 | 24,85 | 26,38 | 8,16% | 23.875.865,00 |
| 16.09.2026 | 24,13 | 24,86 | 23,76 | 24,39 | 4,14% | 17.734.441,00 |
| 15.09.2026 | 24,29 | 24,63 | 23,39 | 23,42 | -4,72% | 13.418.139,00 |
| 14.09.2026 | 24,46 | 25,50 | 24,38 | 24,58 | -6,96% | 14.844.270,00 |
| 11.09.2026 | 26,34 | 26,87 | 25,95 | 26,42 | 2,48% | 10.001.580,00 |
| 10.09.2026 | 26,30 | 27,08 | 25,74 | 25,78 | -5,01% | 11.911.463,00 |
| 09.09.2026 | 28,69 | 28,97 | 27,04 | 27,14 | -4,13% | 11.614.166,00 |
| 08.09.2026 | 27,20 | 29,15 | 27,14 | 28,31 | 7,36% | 19.740.289,00 |
| 04.09.2026 | 26,00 | 26,48 | 25,78 | 26,37 | 1,78% | 13.467.976,00 |
| 03.09.2026 | 24,94 | 25,97 | 24,53 | 25,91 | 4,01% | 15.734.569,00 |
| 02.09.2026 | 24,01 | 25,00 | 23,83 | 24,91 | 2,55% | 16.740.548,00 |
| 01.09.2026 | 24,70 | 25,09 | 24,10 | 24,29 | -4,41% | 14.897.368,00 |
| 31.08.2026 | 25,26 | 25,50 | 24,83 | 25,41 | 0,28% | 11.935.565,00 |
| 28.08.2026 | 26,80 | 27,01 | 25,09 | 25,34 | -7,65% | 19.584.033,00 |
| 27.08.2026 | 27,73 | 28,64 | 27,28 | 27,44 | 2,12% | 15.860.899,00 |
| 26.08.2026 | 28,49 | 28,70 | 26,86 | 26,87 | -6,86% | 12.615.847,00 |
| 25.08.2026 | 27,34 | 28,93 | 27,08 | 28,85 | 7,29% | 13.216.188,00 |
| 24.08.2026 | 26,65 | 27,48 | 26,06 | 26,89 | -1,18% | 11.062.592,00 |
| 21.08.2026 | 29,23 | 29,61 | 26,93 | 27,21 | -5,03% | 17.189.968,00 |
| 20.08.2026 | 28,01 | 29,21 | 27,61 | 28,65 | 1,49% | 13.474.829,00 |
| 19.08.2026 | 28,31 | 28,84 | 26,64 | 28,23 | -0,98% | 17.012.136,00 |
| 18.08.2026 | 29,99 | 30,69 | 28,10 | 28,51 | -8,56% | 17.533.948,00 |
| 17.08.2026 | 31,18 | 31,85 | 30,60 | 31,18 | -0,06% | 12.982.547,00 |
| 14.08.2026 | 30,41 | 31,33 | 29,63 | 31,20 | 1,89% | 17.303.241,00 |
| 13.08.2026 | 31,07 | 32,18 | 30,45 | 30,62 | -1,70% | 15.983.436,00 |
| 12.08.2026 | 32,35 | 33,04 | 30,35 | 31,15 | 4,92% | 18.521.247,00 |
| 11.08.2026 | 29,99 | 30,11 | 29,11 | 29,69 | 2,17% | 11.636.803,00 |
| 10.08.2026 | 29,29 | 30,72 | 28,98 | 29,06 | -0,55% | 15.431.795,00 |
| 07.08.2026 | 29,90 | 30,18 | 27,97 | 29,22 | 1,25% | 12.895.797,00 |
| 06.08.2026 | 28,30 | 30,48 | 28,17 | 28,86 | -3,38% | 12.484.492,00 |
| 05.08.2026 | 31,07 | 31,84 | 29,80 | 29,87 | -4,48% | 14.584.798,00 |
| 04.08.2026 | 29,76 | 31,84 | 29,64 | 31,27 | 6,04% | 19.904.311,00 |
| 03.08.2026 | 27,01 | 30,10 | 26,10 | 29,49 | 7,67% | 21.187.874,00 |
| 31.07.2026 | 30,00 | 30,24 | 26,94 | 27,39 | -2,07% | 21.875.806,00 |
| 30.07.2026 | 25,48 | 28,56 | 25,34 | 27,97 | 20,46% | 25.578.499,00 |
| 29.07.2026 | 26,80 | 26,98 | 22,93 | 23,22 | -12,77% | 31.032.265,00 |
| 28.07.2026 | 26,81 | 27,25 | 25,41 | 26,62 | 0,93% | 40.377.631,00 |
| 27.07.2026 | 28,06 | 28,19 | 25,77 | 26,38 | -3,00% | 21.221.788,00 |
| 24.07.2026 | 29,30 | 29,39 | 26,84 | 27,19 | -9,03% | 16.326.083,00 |
| 23.07.2026 | 29,09 | 31,22 | 29,09 | 29,89 | -0,63% | 13.684.553,00 |
| 22.07.2026 | 29,50 | 31,48 | 29,35 | 30,08 | 0,10% | 14.235.916,00 |
| 21.07.2026 | 28,66 | 30,81 | 28,66 | 30,05 | 7,90% | 23.026.718,00 |
| 20.07.2026 | 27,31 | 28,39 | 27,10 | 27,85 | 7,99% | 22.900.256,00 |
| 17.07.2026 | 25,37 | 26,23 | 24,03 | 25,79 | -2,46% | 23.481.596,00 |
| 16.07.2026 | 27,93 | 28,06 | 25,82 | 26,44 | -8,92% | 18.353.528,00 |
| 15.07.2026 | 28,55 | 29,31 | 27,24 | 29,03 | 1,97% | 19.884.769,00 |
| 14.07.2026 | 29,66 | 30,10 | 27,66 | 28,47 | -1,28% | 17.096.766,00 |
| 13.07.2026 | 30,28 | 31,10 | 28,49 | 28,84 | -7,42% | 15.047.107,00 |
| 10.07.2026 | 32,11 | 32,20 | 30,60 | 31,15 | -3,53% | 12.292.068,00 |
| 09.07.2026 | 32,95 | 33,56 | 31,67 | 32,29 | 2,70% | 16.478.727,00 |
| 08.07.2026 | 30,48 | 32,15 | 29,93 | 31,44 | 2,38% | 18.049.255,00 |
| 07.07.2026 | 32,23 | 33,20 | 30,24 | 30,71 | -8,33% | 15.277.799,00 |
| 06.07.2026 | 34,53 | 35,79 | 33,36 | 33,50 | 1,33% | 13.714.857,00 |
| 02.07.2026 | 35,51 | 35,80 | 31,72 | 33,06 | -6,93% | 24.641.086,00 |
| 01.07.2026 | 35,90 | 37,42 | 35,07 | 35,52 | -4,77% | 18.538.333,00 |
| 30.06.2026 | 37,61 | 39,77 | 37,18 | 37,30 | -1,24% | 16.607.550,00 |
| 29.06.2026 | 39,94 | 40,40 | 36,10 | 37,77 | -3,55% | 19.867.264,00 |
| 26.06.2026 | 39,35 | 40,37 | 37,96 | 39,16 | -4,37% | 47.186.629,00 |
| 25.06.2026 | 43,55 | 43,97 | 39,80 | 40,95 | -2,45% | 12.755.024,00 |
| 24.06.2026 | 45,07 | 45,22 | 40,41 | 41,98 | -7,27% | 15.216.533,00 |
| 23.06.2026 | 42,35 | 46,80 | 41,64 | 45,27 | 0,15% | 17.133.113,00 |
| 22.06.2026 | 46,92 | 47,96 | 44,62 | 45,20 | -2,98% | 16.156.365,00 |
| 18.06.2026 | 47,19 | 47,78 | 45,37 | 46,59 | 2,24% | 14.554.440,00 |
| 17.06.2026 | 46,51 | 48,67 | 45,25 | 45,57 | -1,51% | 26.859.174,00 |
| 16.06.2026 | 46,01 | 49,34 | 45,92 | 46,27 | -0,43% | 20.645.851,00 |
| 15.06.2026 | 44,85 | 46,99 | 44,70 | 46,47 | 8,83% | 18.496.613,00 |
| 12.06.2026 | 41,49 | 44,95 | 40,88 | 42,70 | 2,97% | 22.357.431,00 |
| 11.06.2026 | 38,66 | 42,07 | 37,93 | 41,47 | 6,55% | 16.850.857,00 |
| 10.06.2026 | 40,42 | 42,74 | 38,63 | 38,92 | -7,13% | 20.830.983,00 |
| 09.06.2026 | 45,83 | 46,87 | 38,34 | 41,91 | 2,36% | 42.711.485,00 |
| 08.06.2026 | 41,22 | 41,43 | 39,27 | 40,95 | 3,34% | 14.081.641,00 |
| 05.06.2026 | 42,11 | 42,11 | 37,69 | 39,62 | -10,26% | 21.676.351,00 |
| 04.06.2026 | 43,33 | 44,80 | 41,86 | 44,15 | -1,25% | 14.387.695,00 |
| 03.06.2026 | 47,77 | 48,66 | 44,65 | 44,71 | -6,58% | 15.867.880,00 |
| 02.06.2026 | 48,86 | 50,24 | 47,63 | 47,86 | -0,17% | 16.532.893,00 |
| 01.06.2026 | 47,02 | 49,96 | 45,01 | 47,94 | 1,40% | 17.323.120,00 |
| 29.05.2026 | 49,40 | 49,47 | 46,20 | 47,28 | -4,77% | 21.438.592,00 |