25,100€
2,03%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 23,80 | 25,25 | 23,60 | 25,10 | 1,62% | 3.928,00 |
| 20.02.2026 | 27,00 | 27,20 | 24,10 | 24,70 | -7,84% | 14.603,00 |
| 19.02.2026 | 27,40 | 27,75 | 26,10 | 26,80 | -1,11% | 4.895,00 |
| 18.02.2026 | 25,70 | 28,35 | 25,65 | 27,10 | -4,75% | 15.940,00 |
| 17.02.2026 | 29,55 | 29,55 | 27,45 | 28,45 | -4,37% | - |
| 16.02.2026 | 29,35 | 30,45 | 26,95 | 29,75 | 0,00% | - |
| 13.02.2026 | 30,10 | 31,60 | 28,30 | 29,75 | -2,46% | 6.650,00 |
| 12.02.2026 | 31,25 | 31,40 | 29,20 | 30,50 | -0,16% | 1.648,00 |
| 11.02.2026 | 31,35 | 33,15 | 29,65 | 30,55 | -3,02% | 5.775,00 |
| 10.02.2026 | 31,95 | 33,55 | 31,40 | 31,50 | -1,87% | 15.065,00 |
| 09.02.2026 | 29,40 | 33,05 | 28,25 | 32,10 | 9,18% | 14.696,00 |
| 06.02.2026 | 23,30 | 29,70 | 22,95 | 29,40 | 24,58% | 6.077,00 |
| 05.02.2026 | 26,55 | 27,00 | 23,50 | 23,60 | -11,61% | 4.895,00 |
| 04.02.2026 | 30,70 | 31,05 | 25,25 | 26,70 | -13,59% | 7.664,00 |
| 03.02.2026 | 30,35 | 31,10 | 28,95 | 30,90 | 4,39% | 5.444,00 |
| 02.02.2026 | 26,30 | 30,70 | 26,30 | 29,60 | 3,50% | 29.985,00 |
| 30.01.2026 | 30,95 | 31,85 | 28,25 | 28,60 | -9,35% | 15.610,00 |
| 29.01.2026 | 33,65 | 34,05 | 31,05 | 31,55 | -6,24% | 4.496,00 |
| 28.01.2026 | 35,50 | 35,65 | 32,55 | 33,65 | -1,90% | 17.570,00 |
| 27.01.2026 | 31,20 | 35,10 | 30,50 | 34,30 | 13,01% | 3.911,00 |
| 26.01.2026 | 31,00 | 35,10 | 30,10 | 30,35 | -3,80% | 6.258,00 |
| 23.01.2026 | 29,75 | 33,10 | 28,25 | 31,55 | 6,77% | 21.163,00 |
| 22.01.2026 | 30,25 | 30,80 | 28,90 | 29,55 | -0,84% | 5.785,00 |
| 21.01.2026 | 30,15 | 32,40 | 27,70 | 29,80 | -1,65% | 17.209,00 |
| 20.01.2026 | 30,30 | 31,70 | 28,70 | 30,30 | -0,49% | 107.066,00 |
| 19.01.2026 | 30,20 | 30,80 | 29,90 | 30,45 | -5,14% | 8.066,00 |
| 16.01.2026 | 30,60 | 32,30 | 29,70 | 32,10 | 5,94% | 5.578,00 |
| 15.01.2026 | 30,70 | 32,00 | 30,25 | 30,30 | -1,94% | 3.644,00 |
| 14.01.2026 | 31,30 | 31,60 | 28,15 | 30,90 | -1,75% | 4.973,00 |
| 13.01.2026 | 32,90 | 33,45 | 31,25 | 31,45 | -3,97% | 8.243,00 |
| 12.01.2026 | 31,80 | 33,75 | 30,85 | 32,75 | 1,24% | 22.273,00 |
| 09.01.2026 | 27,40 | 32,90 | 27,10 | 32,35 | 18,28% | 7.008,00 |
| 08.01.2026 | 26,05 | 30,40 | 26,05 | 27,35 | 8,10% | 17.027,00 |
| 07.01.2026 | 26,10 | 26,90 | 25,30 | 25,30 | -2,32% | 6.825,00 |
| 06.01.2026 | 25,80 | 26,10 | 24,70 | 25,90 | 0,58% | 4.076,00 |
| 05.01.2026 | 24,75 | 26,15 | 24,35 | 25,75 | 7,97% | 6.045,00 |
| 02.01.2026 | 21,55 | 24,25 | 21,05 | 23,85 | 10,93% | 23.000,00 |
| 30.12.2025 | 21,15 | 21,60 | 21,15 | 21,50 | 2,87% | 505,00 |
| 29.12.2025 | 20,70 | 21,25 | 19,75 | 20,90 | -5,22% | 315,00 |
| 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 |