22,900€
15,37%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,45 | 24,05 | 21,35 | 23,00 | 9,00% | 2.590,00 |
| 01.10.2025 | 19,48 | 21,10 | 18,90 | 21,10 | 7,24% | 103,00 |
| 30.09.2025 | 18,78 | 20,10 | 18,43 | 19,68 | 3,96% | 1.670,00 |
| 29.09.2025 | 18,98 | 19,08 | 18,08 | 18,93 | 3,84% | 3.049,00 |
| 26.09.2025 | 19,28 | 19,63 | 17,78 | 18,23 | -5,45% | 65,00 |
| 25.09.2025 | 20,23 | 20,35 | 18,28 | 19,28 | -4,10% | 672,00 |
| 24.09.2025 | 21,25 | 21,70 | 19,80 | 20,10 | -2,66% | 1.053,00 |
| 23.09.2025 | 21,25 | 21,95 | 19,93 | 20,65 | 0,24% | 8.027,00 |
| 22.09.2025 | 17,35 | 21,10 | 16,88 | 20,60 | 18,22% | 1.725,00 |
| 19.09.2025 | 16,90 | 17,78 | 16,80 | 17,43 | 3,11% | 700,00 |
| 18.09.2025 | 17,18 | 17,53 | 16,58 | 16,90 | 1,05% | 70,00 |
| 17.09.2025 | 16,48 | 17,08 | 15,83 | 16,73 | 1,83% | 1.604,00 |
| 16.09.2025 | 16,70 | 16,83 | 15,73 | 16,43 | -1,05% | 2.385,00 |
| 15.09.2025 | 16,03 | 17,18 | 15,78 | 16,60 | 5,23% | 471,00 |
| 12.09.2025 | 14,83 | 15,98 | 14,50 | 15,78 | 8,23% | 210,00 |
| 11.09.2025 | 14,50 | 15,23 | 14,13 | 14,58 | 3,19% | 5.670,00 |
| 10.09.2025 | 13,08 | 14,35 | 12,90 | 14,13 | 9,92% | 2.892,00 |
| 09.09.2025 | 12,60 | 13,00 | 11,85 | 12,85 | 8,90% | - |
| 08.09.2025 | 11,85 | 11,98 | 11,20 | 11,80 | -0,63% | 650,00 |
| 05.09.2025 | 12,48 | 12,63 | 11,60 | 11,88 | -3,06% | - |
| 04.09.2025 | 12,40 | 12,55 | 12,05 | 12,25 | -0,61% | 116,00 |
| 03.09.2025 | 13,18 | 13,35 | 12,30 | 12,33 | -6,10% | 4.210,00 |
| 02.09.2025 | 13,70 | 13,70 | 12,40 | 13,13 | -2,96% | 300,00 |
| 01.09.2025 | 13,55 | 13,68 | 13,50 | 13,53 | -0,92% | - |
| 29.08.2025 | 14,03 | 14,85 | 13,30 | 13,65 | -4,04% | 60,00 |
| 28.08.2025 | 14,20 | 15,10 | 14,03 | 14,23 | -0,52% | 515,00 |
| 27.08.2025 | 14,30 | 14,48 | 13,65 | 14,30 | 1,60% | 1.215,00 |
| 26.08.2025 | 13,63 | 14,23 | 13,60 | 14,08 | 2,55% | 1.300,00 |
| 25.08.2025 | 13,88 | 14,13 | 13,30 | 13,73 | 0,37% | 198,00 |
| 22.08.2025 | 13,43 | 14,38 | 13,18 | 13,68 | 0,55% | 392,00 |
| 21.08.2025 | 13,48 | 13,95 | 13,10 | 13,60 | 0,74% | 2.392,00 |
| 20.08.2025 | 12,80 | 13,55 | 12,00 | 13,50 | 2,47% | 200,00 |
| 19.08.2025 | 14,03 | 14,15 | 12,80 | 13,18 | -6,06% | 7.954,00 |
| 18.08.2025 | 11,93 | 14,58 | 11,85 | 14,03 | 16,63% | - |
| 15.08.2025 | 12,73 | 12,73 | 11,55 | 12,03 | -4,18% | 150,00 |
| 14.08.2025 | 12,53 | 12,90 | 12,00 | 12,55 | -0,59% | - |
| 13.08.2025 | 12,73 | 13,58 | 12,10 | 12,63 | -1,17% | - |
| 12.08.2025 | 12,03 | 12,95 | 12,00 | 12,78 | 5,80% | - |
| 11.08.2025 | 12,23 | 12,55 | 11,95 | 12,08 | -0,62% | - |
| 08.08.2025 | 12,08 | 12,45 | 11,65 | 12,15 | -0,41% | - |
| 07.08.2025 | 12,40 | 13,20 | 11,75 | 12,20 | -3,75% | 3.310,00 |
| 06.08.2025 | 12,75 | 13,10 | 12,10 | 12,68 | -1,55% | 2.630,00 |
| 05.08.2025 | 12,05 | 12,90 | 11,70 | 12,88 | 7,07% | 345,00 |
| 04.08.2025 | 10,85 | 12,05 | 10,65 | 12,03 | 11,34% | - |
| 01.08.2025 | 11,15 | 11,30 | 9,81 | 10,80 | -6,09% | 2.500,00 |
| 31.07.2025 | 10,10 | 12,30 | 9,98 | 11,50 | 30,98% | 10.505,00 |
| 30.07.2025 | 8,76 | 9,08 | 8,54 | 8,78 | 0,23% | 20,00 |
| 29.07.2025 | 9,06 | 9,18 | 8,46 | 8,76 | -3,95% | 1.000,00 |
| 28.07.2025 | 9,43 | 9,44 | 8,89 | 9,12 | -0,33% | - |
| 25.07.2025 | 9,51 | 9,81 | 9,15 | 9,15 | -4,09% | 3.200,00 |
| 24.07.2025 | 9,28 | 9,76 | 9,18 | 9,54 | 2,80% | - |
| 23.07.2025 | 9,33 | 9,56 | 8,94 | 9,28 | -0,32% | 1.675,00 |
| 22.07.2025 | 9,65 | 9,74 | 8,82 | 9,31 | -1,79% | - |
| 21.07.2025 | 10,38 | 10,63 | 9,38 | 9,48 | -7,51% | 1.100,00 |
| 18.07.2025 | 9,73 | 10,45 | 9,61 | 10,25 | 9,04% | 4,00 |
| 17.07.2025 | 8,67 | 9,70 | 8,64 | 9,40 | 8,80% | 500,00 |
| 16.07.2025 | 8,72 | 9,02 | 8,34 | 8,64 | 0,70% | 1.000,00 |
| 15.07.2025 | 8,20 | 8,83 | 8,20 | 8,58 | 5,28% | - |
| 14.07.2025 | 7,89 | 8,30 | 7,82 | 8,15 | 3,56% | - |
| 11.07.2025 | 8,08 | 8,08 | 7,69 | 7,87 | -1,38% | - |
| 10.07.2025 | 8,11 | 8,24 | 7,94 | 7,98 | -1,72% | 1.600,00 |
| 09.07.2025 | 7,94 | 8,17 | 7,78 | 8,12 | 3,44% | 240,00 |
| 08.07.2025 | 8,16 | 8,44 | 7,83 | 7,85 | -4,62% | 744,00 |
| 07.07.2025 | 8,82 | 8,86 | 7,95 | 8,23 | -4,97% | 730,00 |
| 04.07.2025 | 8,80 | 8,80 | 8,62 | 8,66 | -2,48% | - |
| 03.07.2025 | 8,90 | 9,12 | 8,75 | 8,88 | -0,78% | 2.400,00 |
| 02.07.2025 | 8,32 | 9,00 | 8,29 | 8,95 | 8,09% | - |
| 01.07.2025 | 8,57 | 8,80 | 8,24 | 8,28 | -3,27% | 60,00 |
| 30.06.2025 | 9,11 | 9,29 | 8,53 | 8,56 | -3,39% | 166,00 |
| 27.06.2025 | 9,13 | 9,42 | 8,70 | 8,86 | -1,66% | 158,00 |
| 26.06.2025 | 8,57 | 9,12 | 8,27 | 9,01 | 7,01% | 3.800,00 |
| 25.06.2025 | 8,93 | 9,25 | 8,30 | 8,42 | -5,18% | 8.467,00 |
| 24.06.2025 | 8,93 | 9,06 | 8,60 | 8,88 | 4,10% | - |
| 23.06.2025 | 8,70 | 8,92 | 8,17 | 8,53 | -4,80% | - |
| 20.06.2025 | 8,92 | 9,43 | 8,78 | 8,96 | -0,55% | 200,00 |
| 19.06.2025 | 9,36 | 9,36 | 8,99 | 9,01 | -2,38% | 22,00 |
| 18.06.2025 | 9,58 | 9,69 | 9,22 | 9,23 | -3,55% | 110,00 |
| 17.06.2025 | 10,00 | 10,20 | 9,50 | 9,57 | -4,25% | 25,00 |
| 16.06.2025 | 9,71 | 10,13 | 9,39 | 10,00 | 3,36% | 975,00 |
| 13.06.2025 | 10,30 | 10,88 | 9,61 | 9,67 | -10,67% | 1.212,00 |
| 12.06.2025 | 10,60 | 11,33 | 10,10 | 10,83 | 3,34% | 710,00 |
| 11.06.2025 | 10,75 | 11,03 | 10,23 | 10,48 | -4,12% | 1.505,00 |
| 10.06.2025 | 11,55 | 11,73 | 10,68 | 10,93 | -4,17% | 2.356,00 |
| 09.06.2025 | 12,45 | 13,00 | 11,33 | 11,40 | -6,17% | 2.288,00 |
| 06.06.2025 | 11,13 | 13,50 | 10,73 | 12,15 | 8,72% | 656,00 |
| 05.06.2025 | 12,63 | 12,93 | 10,93 | 11,18 | -3,66% | 7.721,00 |
| 04.06.2025 | 9,02 | 11,80 | 8,87 | 11,60 | 28,32% | 9.923,00 |
| 03.06.2025 | 9,25 | 9,83 | 8,44 | 9,04 | 2,26% | 3.520,00 |
| 02.06.2025 | 5,97 | 9,22 | 5,83 | 8,84 | 47,58% | 4.436,00 |
| 30.05.2025 | 6,15 | 6,19 | 5,88 | 5,99 | -3,07% | 500,00 |
| 29.05.2025 | 6,58 | 6,70 | 6,17 | 6,18 | -4,19% | - |
| 28.05.2025 | 6,62 | 6,78 | 6,31 | 6,45 | -3,87% | - |
| 27.05.2025 | 6,60 | 6,77 | 6,37 | 6,71 | 1,98% | 1.000,00 |
| 26.05.2025 | 6,62 | 6,76 | 6,57 | 6,58 | 1,70% | 4.000,00 |
| 23.05.2025 | 6,99 | 7,00 | 6,23 | 6,47 | -1,67% | 4.083,00 |
| 22.05.2025 | 6,06 | 6,58 | 6,06 | 6,58 | 9,67% | 500,00 |
| 21.05.2025 | 5,90 | 6,28 | 5,90 | 6,00 | 1,35% | 850,00 |
| 20.05.2025 | 6,16 | 6,16 | 5,92 | 5,92 | -0,67% | - |
| 19.05.2025 | 5,78 | 5,96 | 5,72 | 5,96 | -4,49% | 430,00 |
| 16.05.2025 | 4,96 | 6,24 | 4,96 | 6,24 | 25,55% | 600,00 |