28,230$
-0,98%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 49,95 | 50,73 | 46,95 | 49,65 | 1,37% | 19.062.479,00 |
| 27.05.2026 | 45,24 | 49,35 | 43,68 | 48,98 | 8,51% | 25.489.964,00 |
| 26.05.2026 | 48,40 | 48,85 | 44,72 | 45,14 | -1,59% | 21.787.280,00 |
| 22.05.2026 | 47,59 | 48,50 | 45,41 | 45,87 | -4,48% | 22.215.231,00 |
| 21.05.2026 | 42,37 | 48,57 | 42,30 | 48,02 | 21,51% | 41.783.815,00 |
| 20.05.2026 | 37,99 | 39,59 | 36,35 | 39,52 | 7,92% | 24.729.249,00 |
| 19.05.2026 | 37,75 | 38,79 | 35,68 | 36,62 | -6,44% | 15.174.080,00 |
| 18.05.2026 | 43,09 | 43,09 | 37,60 | 39,14 | -8,04% | 19.510.255,00 |
| 15.05.2026 | 44,31 | 44,32 | 42,10 | 42,56 | -8,88% | 17.617.564,00 |
| 14.05.2026 | 45,39 | 47,79 | 44,20 | 46,71 | 2,70% | 16.266.057,00 |
| 13.05.2026 | 44,97 | 46,28 | 42,93 | 45,48 | 3,53% | 15.218.441,00 |
| 12.05.2026 | 43,84 | 45,39 | 41,05 | 43,93 | -1,48% | 20.166.446,00 |
| 11.05.2026 | 40,38 | 46,64 | 38,83 | 44,59 | 8,10% | 27.202.784,00 |
| 08.05.2026 | 42,40 | 42,40 | 40,27 | 41,25 | -0,67% | 19.575.364,00 |
| 07.05.2026 | 43,32 | 43,85 | 40,16 | 41,53 | -6,13% | 24.551.125,00 |
| 06.05.2026 | 40,27 | 44,25 | 40,01 | 44,24 | 10,93% | 32.396.376,00 |
| 05.05.2026 | 36,50 | 39,94 | 35,69 | 39,88 | 11,93% | 29.623.325,00 |
| 04.05.2026 | 33,64 | 36,24 | 32,01 | 35,63 | 6,20% | 23.882.526,00 |
| 01.05.2026 | 34,21 | 35,15 | 33,30 | 33,55 | -2,04% | 16.936.430,00 |
| 30.04.2026 | 33,21 | 35,35 | 33,20 | 34,25 | 4,79% | 21.397.848,00 |
| 29.04.2026 | 32,31 | 32,78 | 30,86 | 32,69 | 1,79% | 16.579.633,00 |
| 28.04.2026 | 32,00 | 32,84 | 30,51 | 32,11 | -4,63% | 22.349.669,00 |
| 27.04.2026 | 35,16 | 35,88 | 33,31 | 33,67 | -3,74% | 20.630.147,00 |
| 24.04.2026 | 37,47 | 38,54 | 34,82 | 34,98 | -3,77% | 35.144.942,00 |
| 23.04.2026 | 34,80 | 37,27 | 34,58 | 36,35 | 12,09% | 55.067.065,00 |
| 22.04.2026 | 32,50 | 33,10 | 31,31 | 32,43 | 3,54% | 16.919.826,00 |
| 21.04.2026 | 33,70 | 34,16 | 31,18 | 31,32 | -2,70% | 26.230.192,00 |
| 20.04.2026 | 30,94 | 32,55 | 30,30 | 32,19 | 2,09% | 22.034.175,00 |
| 17.04.2026 | 30,85 | 31,72 | 30,24 | 31,53 | 4,79% | 19.549.676,00 |
| 16.04.2026 | 31,19 | 31,35 | 29,42 | 30,09 | -2,34% | 15.116.451,00 |
| 15.04.2026 | 31,44 | 31,79 | 29,66 | 30,81 | -2,10% | 24.091.601,00 |
| 14.04.2026 | 29,10 | 31,92 | 28,88 | 31,47 | 14,02% | 37.414.894,00 |
| 13.04.2026 | 25,66 | 27,87 | 25,56 | 27,60 | 5,10% | 21.225.188,00 |
| 10.04.2026 | 26,38 | 28,25 | 26,10 | 26,26 | 2,70% | 26.225.601,00 |
| 09.04.2026 | 26,05 | 27,40 | 25,07 | 25,57 | -7,99% | 35.515.042,00 |
| 08.04.2026 | 28,45 | 29,39 | 27,35 | 27,79 | 10,37% | 35.579.039,00 |
| 07.04.2026 | 25,05 | 25,59 | 24,38 | 25,18 | -0,04% | 18.593.026,00 |
| 06.04.2026 | 24,89 | 26,17 | 24,78 | 25,19 | 2,57% | 17.718.793,00 |
| 02.04.2026 | 22,78 | 24,95 | 22,62 | 24,56 | 0,29% | 19.745.771,00 |
| 01.04.2026 | 24,30 | 25,95 | 24,23 | 24,49 | 3,16% | 25.120.255,00 |
| 31.03.2026 | 21,30 | 23,79 | 21,03 | 23,74 | 15,55% | 23.993.110,00 |
| 30.03.2026 | 24,08 | 24,13 | 20,00 | 20,55 | -13,53% | 27.139.007,00 |
| 27.03.2026 | 25,45 | 25,45 | 23,28 | 23,76 | -7,60% | 17.033.556,00 |