42,560$
-8,88%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 27,63 | 27,63 | 25,30 | 25,72 | -9,36% | 19.579.975,00 |
| 25.03.2026 | 27,60 | 28,66 | 26,79 | 28,37 | 5,90% | 14.613.832,00 |
| 24.03.2026 | 26,67 | 27,51 | 26,08 | 26,79 | -1,72% | 12.831.496,00 |
| 23.03.2026 | 26,42 | 27,65 | 26,16 | 27,26 | 5,13% | 14.846.988,00 |
| 20.03.2026 | 26,55 | 26,60 | 24,87 | 25,93 | -2,88% | 17.456.330,00 |
| 19.03.2026 | 26,06 | 26,86 | 25,42 | 26,70 | 0,19% | 12.261.439,00 |
| 18.03.2026 | 27,40 | 27,76 | 26,60 | 26,65 | -3,13% | 12.475.863,00 |
| 17.03.2026 | 27,40 | 27,99 | 26,90 | 27,51 | -0,72% | 11.388.507,00 |
| 16.03.2026 | 28,58 | 29,08 | 27,38 | 27,71 | 2,44% | 14.494.487,00 |
| 13.03.2026 | 28,10 | 29,25 | 26,80 | 27,05 | -1,56% | 18.724.713,00 |
| 12.03.2026 | 27,52 | 27,79 | 26,55 | 27,48 | -3,65% | 14.852.138,00 |
| 11.03.2026 | 27,89 | 29,43 | 27,75 | 28,52 | 4,09% | 17.901.497,00 |
| 10.03.2026 | 27,06 | 28,35 | 27,00 | 27,40 | 1,37% | 13.487.143,00 |
| 09.03.2026 | 25,04 | 27,17 | 24,41 | 27,03 | 7,52% | 18.469.891,00 |
| 06.03.2026 | 27,02 | 28,41 | 25,07 | 25,14 | -10,50% | 20.307.438,00 |
| 05.03.2026 | 28,20 | 28,66 | 26,57 | 28,09 | -1,95% | 15.824.414,00 |
| 04.03.2026 | 27,15 | 28,95 | 27,05 | 28,65 | 9,56% | 17.026.070,00 |
| 03.03.2026 | 26,37 | 26,93 | 25,28 | 26,15 | -6,37% | 13.597.102,00 |
| 02.03.2026 | 26,27 | 28,19 | 25,93 | 27,93 | 2,42% | 15.862.518,00 |
| 27.02.2026 | 27,51 | 27,74 | 26,08 | 27,27 | -4,82% | 18.246.673,00 |
| 26.02.2026 | 29,11 | 29,46 | 28,25 | 28,65 | -1,48% | 15.799.150,00 |
| 25.02.2026 | 31,50 | 31,68 | 28,83 | 29,08 | -5,15% | 18.536.018,00 |
| 24.02.2026 | 29,57 | 31,29 | 28,96 | 30,66 | 2,20% | 18.744.509,00 |
| 23.02.2026 | 28,42 | 30,08 | 28,26 | 30,00 | 3,31% | 14.553.932,00 |
| 20.02.2026 | 30,87 | 31,29 | 28,37 | 29,04 | -7,90% | 23.874.570,00 |
| 19.02.2026 | 31,28 | 31,75 | 30,56 | 31,53 | -1,19% | 15.011.837,00 |
| 18.02.2026 | 31,32 | 33,45 | 30,30 | 31,91 | -4,92% | 24.045.550,00 |
| 17.02.2026 | 34,25 | 34,68 | 32,39 | 33,56 | -4,88% | 21.378.144,00 |
| 13.02.2026 | 35,87 | 37,47 | 33,52 | 35,28 | -2,46% | 22.436.994,00 |
| 12.02.2026 | 37,09 | 37,23 | 34,56 | 36,17 | -1,17% | 18.236.632,00 |
| 11.02.2026 | 38,37 | 39,34 | 35,13 | 36,60 | -2,32% | 23.902.930,00 |
| 10.02.2026 | 37,64 | 39,98 | 37,35 | 37,47 | -2,06% | 24.413.952,00 |
| 09.02.2026 | 34,30 | 39,35 | 34,16 | 38,26 | 9,47% | 36.871.682,00 |
| 06.02.2026 | 29,60 | 35,09 | 29,24 | 34,95 | 25,52% | 44.656.467,00 |
| 05.02.2026 | 30,01 | 31,47 | 27,62 | 27,85 | -11,72% | 29.119.793,00 |
| 04.02.2026 | 36,44 | 36,58 | 29,75 | 31,54 | -14,06% | 38.524.256,00 |
| 03.02.2026 | 35,53 | 36,73 | 34,15 | 36,70 | 5,46% | 26.691.477,00 |
| 02.02.2026 | 33,45 | 36,16 | 32,62 | 34,80 | 2,72% | 23.149.371,00 |
| 30.01.2026 | 37,22 | 37,96 | 33,53 | 33,88 | -11,01% | 30.806.642,00 |
| 29.01.2026 | 39,68 | 39,89 | 36,99 | 38,07 | -5,35% | 30.467.103,00 |
| 28.01.2026 | 42,15 | 42,27 | 38,85 | 40,22 | -2,73% | 30.478.623,00 |
| 27.01.2026 | 36,76 | 42,10 | 36,49 | 41,35 | 14,29% | 47.555.739,00 |
| 26.01.2026 | 38,65 | 41,61 | 35,72 | 36,18 | -4,01% | 48.010.797,00 |
| 23.01.2026 | 34,30 | 39,00 | 33,22 | 37,69 | 8,49% | 48.149.227,00 |
| 22.01.2026 | 35,45 | 36,14 | 33,88 | 34,74 | -0,91% | 29.082.839,00 |
| 21.01.2026 | 36,33 | 38,00 | 32,32 | 35,06 | -1,13% | 42.153.516,00 |
| 20.01.2026 | 35,41 | 37,25 | 33,62 | 35,46 | -5,19% | 35.188.325,00 |
| 16.01.2026 | 35,19 | 37,47 | 34,52 | 37,40 | 6,19% | 31.828.045,00 |
| 15.01.2026 | 36,85 | 37,06 | 35,05 | 35,22 | -2,44% | 25.988.742,00 |
| 14.01.2026 | 35,98 | 36,25 | 34,71 | 36,10 | -1,66% | 30.396.371,00 |
| 13.01.2026 | 38,36 | 39,00 | 36,33 | 36,71 | -3,93% | 32.424.380,00 |
| 12.01.2026 | 36,66 | 39,51 | 35,94 | 38,21 | 1,41% | 50.577.943,00 |
| 09.01.2026 | 32,93 | 38,32 | 31,82 | 37,68 | 17,97% | 86.363.448,00 |
| 08.01.2026 | 31,65 | 35,50 | 31,06 | 31,94 | 8,05% | 91.307.437,00 |
| 07.01.2026 | 31,00 | 31,45 | 29,52 | 29,56 | -2,31% | 43.957.666,00 |
| 06.01.2026 | 29,83 | 30,63 | 28,88 | 30,26 | 0,20% | 30.638.824,00 |
| 05.01.2026 | 29,13 | 30,68 | 28,56 | 30,20 | 7,44% | 34.572.604,00 |
| 02.01.2026 | 25,31 | 28,44 | 24,65 | 28,11 | 14,64% | 36.069.540,00 |
| 31.12.2025 | 24,31 | 25,94 | 24,24 | 24,52 | 1,83% | 29.076.417,00 |
| 30.12.2025 | 25,88 | 26,37 | 24,07 | 24,08 | -2,94% | 25.504.896,00 |
| 29.12.2025 | 23,58 | 24,97 | 23,42 | 24,81 | 3,16% | 16.678.600,00 |
| 26.12.2025 | 25,75 | 25,76 | 23,96 | 24,05 | -6,49% | 15.491.940,00 |
| 24.12.2025 | 25,98 | 26,53 | 25,56 | 25,72 | -1,38% | 7.859.764,00 |
| 23.12.2025 | 26,82 | 27,68 | 25,93 | 26,08 | -6,12% | 17.906.940,00 |
| 22.12.2025 | 29,16 | 29,46 | 27,74 | 27,78 | -0,25% | 23.209.085,00 |