25,100€
-0,59%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,20 | 25,50 | 24,60 | 25,10 | -0,59% | - |
| 03.12.2025 | 24,55 | 25,50 | 23,05 | 25,25 | 1,00% | 1.020,00 |
| 02.12.2025 | 24,50 | 26,10 | 24,25 | 25,00 | 1,42% | 1.100,00 |
| 01.12.2025 | 22,00 | 24,90 | 22,00 | 24,65 | 4,89% | 640,00 |
| 28.11.2025 | 22,15 | 23,60 | 21,80 | 23,50 | 7,55% | 4.800,00 |
| 27.11.2025 | 21,75 | 22,00 | 21,75 | 21,85 | 1,63% | 40,00 |
| 26.11.2025 | 20,70 | 21,85 | 20,55 | 21,50 | 6,17% | 4.000,00 |
| 25.11.2025 | 21,05 | 21,15 | 18,53 | 20,25 | 0,25% | 276,00 |
| 24.11.2025 | 18,35 | 20,65 | 18,28 | 20,20 | 9,49% | 1.619,00 |
| 21.11.2025 | 18,00 | 19,05 | 16,55 | 18,45 | -12,14% | 470,00 |
| 20.11.2025 | 23,40 | 23,40 | 18,45 | 21,00 | 4,35% | 1.554,00 |
| 19.11.2025 | 19,50 | 21,00 | 19,50 | 20,13 | 0,12% | 250,00 |
| 18.11.2025 | 19,00 | 20,40 | 18,80 | 20,10 | 1,26% | 110,00 |
| 17.11.2025 | 21,20 | 21,50 | 19,58 | 19,85 | -5,25% | 99,00 |
| 14.11.2025 | 18,85 | 21,50 | 17,05 | 20,95 | 5,14% | 4.025,00 |
| 13.11.2025 | 23,00 | 23,20 | 19,75 | 19,93 | -12,42% | 30,00 |
| 12.11.2025 | 24,85 | 25,20 | 22,00 | 22,75 | -7,71% | 3.680,00 |
| 11.11.2025 | 26,95 | 27,05 | 23,85 | 24,65 | -10,36% | 2.080,00 |
| 10.11.2025 | 28,05 | 29,00 | 27,00 | 27,50 | 2,80% | 1.157,00 |
| 07.11.2025 | 26,80 | 27,15 | 24,20 | 26,75 | -0,74% | 742,00 |
| 06.11.2025 | 28,85 | 29,55 | 26,90 | 26,95 | -5,77% | 300,00 |
| 05.11.2025 | 27,00 | 29,20 | 26,50 | 28,60 | 6,32% | - |
| 04.11.2025 | 27,80 | 29,45 | 26,10 | 26,90 | -6,60% | 301,00 |
| 03.11.2025 | 29,70 | 31,10 | 28,15 | 28,80 | -4,64% | 384,00 |
| 31.10.2025 | 30,00 | 31,95 | 29,00 | 30,20 | 2,20% | - |
| 30.10.2025 | 29,55 | 30,90 | 28,25 | 29,55 | -1,99% | 920,00 |
| 29.10.2025 | 30,20 | 31,15 | 28,65 | 30,15 | 1,17% | 100,00 |
| 28.10.2025 | 29,45 | 31,95 | 28,85 | 29,80 | 1,19% | 1.611,00 |
| 27.10.2025 | 29,95 | 29,95 | 28,65 | 29,45 | 2,79% | 157,00 |
| 24.10.2025 | 29,45 | 30,65 | 28,35 | 28,65 | -0,87% | 243,00 |
| 23.10.2025 | 27,15 | 29,20 | 26,30 | 28,90 | 14,23% | 417,00 |
| 22.10.2025 | 27,60 | 30,95 | 25,10 | 25,30 | -9,64% | 2.311,00 |
| 21.10.2025 | 30,65 | 30,90 | 27,80 | 28,00 | -9,39% | 1.645,00 |
| 20.10.2025 | 30,65 | 31,25 | 29,10 | 30,90 | 6,74% | 1.132,00 |
| 17.10.2025 | 30,25 | 31,40 | 26,60 | 28,95 | -12,80% | 4.405,00 |
| 16.10.2025 | 32,55 | 34,50 | 31,20 | 33,20 | 2,31% | 1.865,00 |
| 15.10.2025 | 31,20 | 34,40 | 30,50 | 32,45 | 7,45% | 2.119,00 |
| 14.10.2025 | 28,90 | 32,95 | 28,30 | 30,20 | 1,51% | 530,00 |
| 13.10.2025 | 29,85 | 34,05 | 29,45 | 29,75 | 1,54% | 3.162,00 |
| 10.10.2025 | 30,55 | 33,85 | 28,15 | 29,30 | 15,13% | 3.908,00 |
| 09.10.2025 | 24,00 | 26,00 | 23,30 | 25,45 | 5,82% | 60,00 |
| 08.10.2025 | 23,75 | 24,30 | 22,70 | 24,05 | -0,21% | 3.535,00 |
| 07.10.2025 | 24,00 | 25,60 | 22,50 | 24,10 | 2,34% | 959,00 |
| 06.10.2025 | 23,10 | 25,00 | 23,00 | 23,55 | 3,74% | 2.791,00 |
| 03.10.2025 | 22,85 | 23,40 | 21,55 | 22,70 | -0,87% | 440,00 |
| 02.10.2025 | 21,45 | 24,05 | 21,35 | 22,90 | 8,53% | 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 |