22,900€
-5,37%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 23,20 | 23,50 | 21,90 | 22,05 | -8,88% | 200,00 |
| 22.12.2025 | 24,25 | 25,40 | 23,60 | 24,20 | 13,62% | 205,00 |
| 19.12.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 15,14% | 53,00 |
| 18.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -6,57% | - |
| 17.12.2025 | 20,40 | 21,20 | 19,80 | 19,80 | 1,80% | 257,00 |
| 16.12.2025 | 18,95 | 19,45 | 18,95 | 19,45 | -8,69% | 257,00 |
| 15.12.2025 | 23,50 | 23,80 | 20,70 | 21,30 | -11,62% | 820,00 |
| 12.12.2025 | 25,90 | 25,90 | 24,10 | 24,10 | -6,95% | 1.088,00 |
| 11.12.2025 | 25,30 | 25,90 | 25,30 | 25,90 | -3,72% | 248,00 |
| 10.12.2025 | 27,40 | 28,30 | 26,90 | 26,90 | -4,95% | 66,00 |
| 09.12.2025 | 27,50 | 28,30 | 27,50 | 28,30 | 5,99% | 730,00 |
| 08.12.2025 | 26,60 | 27,10 | 26,60 | 26,70 | -1,84% | 1.450,00 |
| 05.12.2025 | 26,30 | 28,00 | 26,30 | 27,20 | 1,12% | 1.920,00 |
| 04.12.2025 | 25,00 | 26,90 | 25,00 | 26,90 | 6,32% | 100,00 |
| 03.12.2025 | 24,20 | 25,30 | 23,40 | 25,30 | 1,61% | 820,00 |
| 02.12.2025 | 24,00 | 24,90 | 24,00 | 24,90 | 6,41% | 1.100,00 |
| 01.12.2025 | 22,00 | 23,40 | 22,00 | 23,40 | -0,43% | 640,00 |
| 28.11.2025 | 21,80 | 23,50 | 21,80 | 23,50 | 5,86% | 3.600,00 |
| 27.11.2025 | 21,50 | 22,20 | 21,50 | 22,20 | 3,26% | 40,00 |
| 26.11.2025 | 20,50 | 21,50 | 20,50 | 21,50 | 5,91% | 2.000,00 |
| 25.11.2025 | 20,80 | 20,80 | 20,20 | 20,30 | 0,50% | 263,00 |
| 24.11.2025 | 18,10 | 20,40 | 18,10 | 20,20 | 19,53% | 1.457,00 |
| 21.11.2025 | 17,70 | 17,80 | 16,90 | 16,90 | -19,52% | 470,00 |
| 20.11.2025 | 22,60 | 22,80 | 21,00 | 21,00 | 5,26% | 1.554,00 |
| 19.11.2025 | 19,25 | 19,95 | 19,25 | 19,95 | -0,75% | 250,00 |
| 18.11.2025 | 18,80 | 20,10 | 18,80 | 20,10 | -1,95% | 110,00 |
| 17.11.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | 99,00 |
| 14.11.2025 | 18,45 | 20,70 | 17,25 | 20,60 | -4,63% | 4.125,00 |
| 13.11.2025 | 22,70 | 22,70 | 21,60 | 21,60 | -4,42% | 30,00 |
| 12.11.2025 | 24,70 | 24,90 | 22,10 | 22,60 | -8,13% | 3.680,00 |
| 11.11.2025 | 26,70 | 26,70 | 24,30 | 24,60 | -9,56% | 2.040,00 |
| 10.11.2025 | 28,20 | 28,20 | 27,20 | 27,20 | 4,21% | 1.330,00 |
| 07.11.2025 | 26,80 | 26,80 | 24,70 | 26,10 | -4,74% | 742,00 |
| 06.11.2025 | 28,50 | 28,80 | 27,40 | 27,40 | 2,62% | 200,00 |
| 05.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 04.11.2025 | 27,40 | 29,30 | 26,80 | 26,80 | -6,62% | 178,00 |
| 03.11.2025 | 29,20 | 30,90 | 28,60 | 28,70 | -4,33% | 412,00 |
| 31.10.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 30.10.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 0,67% | 920,00 |
| 29.10.2025 | 29,80 | 30,50 | 29,80 | 29,80 | -1,00% | 144,00 |
| 28.10.2025 | 29,20 | 31,80 | 29,10 | 30,10 | 3,79% | 1.411,00 |
| 27.10.2025 | 29,50 | 29,90 | 29,00 | 29,00 | -3,65% | 145,00 |
| 24.10.2025 | 29,30 | 30,10 | 29,30 | 30,10 | 5,24% | 243,00 |
| 23.10.2025 | 27,10 | 28,60 | 26,90 | 28,60 | 13,04% | 454,00 |
| 22.10.2025 | 27,00 | 29,90 | 25,10 | 25,30 | -8,66% | 2.311,00 |
| 21.10.2025 | 30,40 | 30,90 | 27,70 | 27,70 | -10,36% | 2.045,00 |
| 20.10.2025 | 31,00 | 31,00 | 30,60 | 30,90 | 6,55% | 1.232,00 |
| 17.10.2025 | 30,10 | 31,10 | 26,80 | 29,00 | -12,65% | 4.105,00 |
| 16.10.2025 | 32,40 | 33,20 | 31,60 | 33,20 | 2,79% | 1.865,00 |
| 15.10.2025 | 30,80 | 34,00 | 30,80 | 32,30 | 6,95% | 1.959,00 |
| 14.10.2025 | 29,00 | 32,10 | 28,30 | 30,20 | -1,31% | 1.441,00 |
| 13.10.2025 | 30,40 | 33,10 | 30,40 | 30,60 | 4,79% | 2.652,00 |
| 10.10.2025 | 30,10 | 32,60 | 29,20 | 29,20 | 21,67% | 3.838,00 |
| 09.10.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,84% | 60,00 |
| 08.10.2025 | 23,70 | 23,80 | 23,10 | 23,80 | 0,00% | 1.865,00 |
| 07.10.2025 | 23,90 | 24,00 | 22,90 | 23,80 | 0,42% | 959,00 |
| 06.10.2025 | 22,90 | 24,40 | 22,90 | 23,70 | 4,41% | 2.191,00 |
| 03.10.2025 | 22,80 | 22,80 | 21,90 | 22,70 | 1,34% | 240,00 |
| 02.10.2025 | 21,30 | 22,80 | 21,30 | 22,40 | 12,85% | 3.090,00 |
| 01.10.2025 | 19,35 | 19,85 | 19,35 | 19,85 | 1,79% | 103,00 |
| 30.09.2025 | 18,60 | 19,50 | 18,55 | 19,50 | 3,72% | 1.670,00 |
| 29.09.2025 | 18,75 | 19,10 | 18,70 | 18,80 | -2,84% | 1.449,00 |
| 26.09.2025 | 19,10 | 19,35 | 19,10 | 19,35 | 1,31% | 365,00 |
| 25.09.2025 | 19,95 | 19,95 | 18,95 | 19,10 | -3,29% | 982,00 |
| 24.09.2025 | 20,90 | 21,30 | 19,75 | 19,75 | -2,71% | 1.053,00 |
| 23.09.2025 | 21,00 | 21,50 | 20,30 | 20,30 | -1,46% | 8.077,00 |
| 22.09.2025 | 17,25 | 20,90 | 17,20 | 20,60 | 16,71% | 1.575,00 |
| 19.09.2025 | 16,75 | 17,65 | 16,75 | 17,65 | 0,86% | 700,00 |
| 18.09.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 7,36% | 70,00 |
| 17.09.2025 | 16,20 | 16,45 | 15,90 | 16,30 | -0,91% | 1.604,00 |
| 16.09.2025 | 16,60 | 16,80 | 15,90 | 16,45 | 0,30% | 2.345,00 |
| 15.09.2025 | 15,90 | 16,85 | 15,90 | 16,40 | 10,07% | 641,00 |
| 12.09.2025 | 14,75 | 14,90 | 14,75 | 14,90 | 2,05% | 210,00 |
| 11.09.2025 | 14,40 | 15,00 | 14,35 | 14,60 | 4,29% | 5.170,00 |
| 10.09.2025 | 13,15 | 14,00 | 13,15 | 14,00 | 8,95% | 2.892,00 |
| 09.09.2025 | 12,50 | 12,85 | 12,50 | 12,85 | 9,83% | - |
| 08.09.2025 | 11,80 | 11,80 | 11,50 | 11,70 | -1,68% | 650,00 |
| 05.09.2025 | 12,35 | 12,35 | 11,90 | 11,90 | -2,46% | - |
| 04.09.2025 | 12,40 | 12,50 | 12,20 | 12,20 | -6,51% | 908,00 |
| 03.09.2025 | 13,10 | 13,30 | 13,05 | 13,05 | 0,00% | 2.070,00 |
| 02.09.2025 | 13,55 | 13,55 | 12,85 | 13,05 | -3,33% | 100,00 |
| 01.09.2025 | 13,45 | 13,50 | 13,45 | 13,50 | 0,37% | - |
| 29.08.2025 | 14,05 | 14,05 | 13,45 | 13,45 | -6,27% | 60,00 |
| 28.08.2025 | 14,05 | 14,75 | 14,05 | 14,35 | 1,41% | 515,00 |
| 27.08.2025 | 14,15 | 14,25 | 13,75 | 14,15 | 1,07% | 1.115,00 |
| 26.08.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 1,08% | 650,00 |
| 25.08.2025 | 13,90 | 13,90 | 13,80 | 13,85 | 2,21% | 99,00 |
| 22.08.2025 | 13,35 | 14,00 | 13,35 | 13,55 | 2,26% | 318,00 |
| 21.08.2025 | 13,40 | 13,60 | 13,25 | 13,25 | 6,85% | 2.392,00 |
| 20.08.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -6,77% | 200,00 |
| 19.08.2025 | 13,95 | 14,05 | 13,25 | 13,30 | 12,24% | 7.927,00 |
| 18.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -5,20% | - |
| 15.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 150,00 |
| 14.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,44% | - |
| 12.08.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,85% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | - |
| 08.08.2025 | 11,95 | 12,05 | 11,95 | 12,05 | -2,82% | - |
| 07.08.2025 | 12,35 | 12,50 | 12,35 | 12,40 | -1,20% | 3.310,00 |
| 06.08.2025 | 12,70 | 12,70 | 12,40 | 12,55 | 5,46% | 2.610,00 |