21,350€
0,71%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,20 | 21,60 | 19,60 | 21,25 | 0,47% | 920,00 |
| 01.04.2026 | 20,85 | 22,35 | 20,65 | 21,15 | 3,17% | 76.585,00 |
| 31.03.2026 | 17,85 | 20,50 | 17,85 | 20,50 | 14,21% | 960,00 |
| 30.03.2026 | 20,80 | 21,10 | 17,45 | 17,95 | -12,86% | 4.557,00 |
| 27.03.2026 | 22,40 | 22,70 | 20,20 | 20,60 | -8,44% | 355,00 |
| 26.03.2026 | 23,80 | 24,20 | 21,90 | 22,50 | -7,41% | 660,00 |
| 25.03.2026 | 23,20 | 24,60 | 23,10 | 24,30 | 4,74% | 600,00 |
| 24.03.2026 | 23,20 | 23,50 | 22,60 | 23,20 | -0,43% | 410,00 |
| 23.03.2026 | 21,80 | 23,80 | 21,00 | 23,30 | 3,56% | 6.192,00 |
| 20.03.2026 | 23,00 | 23,30 | 21,60 | 22,50 | -2,17% | 600,00 |
| 19.03.2026 | 22,50 | 23,10 | 22,10 | 23,00 | -0,86% | 308,00 |
| 18.03.2026 | 23,90 | 24,10 | 23,10 | 23,20 | -2,52% | 290,00 |
| 17.03.2026 | 24,00 | 24,10 | 23,40 | 23,80 | -1,24% | 306,00 |
| 16.03.2026 | 24,50 | 24,80 | 23,90 | 24,10 | 2,12% | 410,00 |
| 13.03.2026 | 23,90 | 25,20 | 23,40 | 23,60 | -0,42% | 440,00 |
| 12.03.2026 | 24,00 | 24,50 | 23,20 | 23,70 | -3,66% | 146,00 |
| 11.03.2026 | 23,60 | 25,10 | 23,40 | 24,60 | 3,36% | 76,00 |
| 10.03.2026 | 23,00 | 24,10 | 23,00 | 23,80 | 2,59% | 421,00 |
| 09.03.2026 | 21,60 | 23,20 | 20,60 | 23,20 | 6,91% | 2.040,00 |
| 06.03.2026 | 24,10 | 24,60 | 21,70 | 21,70 | -9,58% | 3.520,00 |
| 05.03.2026 | 24,50 | 24,80 | 22,90 | 24,00 | -2,04% | 820,00 |
| 04.03.2026 | 22,20 | 24,80 | 22,10 | 24,50 | 9,38% | 255,00 |
| 03.03.2026 | 23,20 | 23,30 | 22,10 | 22,40 | -5,49% | 502,00 |
| 02.03.2026 | 22,00 | 23,90 | 21,80 | 23,70 | 3,49% | 1.780,00 |
| 27.02.2026 | 24,00 | 24,20 | 22,10 | 22,90 | -5,37% | 1.830,00 |
| 26.02.2026 | 24,80 | 25,20 | 24,00 | 24,20 | -0,82% | 291,00 |
| 25.02.2026 | 26,10 | 26,90 | 24,40 | 24,40 | -6,15% | 1.445,00 |
| 24.02.2026 | 25,30 | 26,30 | 24,90 | 26,00 | 2,77% | 1.560,00 |
| 23.02.2026 | 24,10 | 25,30 | 23,70 | 25,30 | 2,85% | 723,00 |
| 20.02.2026 | 26,80 | 27,20 | 24,20 | 24,60 | -8,21% | 12.920,00 |
| 19.02.2026 | 27,60 | 27,60 | 26,10 | 26,80 | -0,74% | 850,00 |
| 18.02.2026 | 25,90 | 28,10 | 25,60 | 27,00 | -4,59% | 6.910,00 |
| 17.02.2026 | 29,20 | 29,30 | 27,50 | 28,30 | -4,07% | - |
| 16.02.2026 | 29,20 | 29,60 | 29,10 | 29,50 | -0,67% | - |
| 13.02.2026 | 30,00 | 30,80 | 29,20 | 29,70 | -2,62% | 532,00 |
| 12.02.2026 | 31,00 | 31,50 | 29,40 | 30,50 | -0,65% | 64,00 |
| 11.02.2026 | 31,40 | 32,70 | 29,60 | 30,70 | -2,23% | 1.400,00 |
| 10.02.2026 | 31,70 | 32,50 | 31,40 | 31,40 | -1,88% | 1.785,00 |
| 09.02.2026 | 29,30 | 32,80 | 28,20 | 32,00 | 8,84% | 8.708,00 |
| 06.02.2026 | 23,00 | 29,50 | 22,80 | 29,40 | 24,58% | 1.456,00 |
| 05.02.2026 | 26,20 | 26,70 | 23,50 | 23,60 | -11,94% | 750,00 |
| 04.02.2026 | 30,50 | 30,90 | 25,40 | 26,80 | -13,27% | 2.349,00 |
| 03.02.2026 | 30,20 | 30,90 | 29,00 | 30,90 | 5,10% | 787,00 |
| 02.02.2026 | 26,50 | 30,40 | 26,50 | 29,40 | 2,08% | 6.985,00 |
| 30.01.2026 | 31,00 | 31,60 | 28,40 | 28,80 | -9,43% | 8.598,00 |
| 29.01.2026 | 33,40 | 34,00 | 31,00 | 31,80 | -5,36% | 1.457,00 |
| 28.01.2026 | 35,20 | 35,80 | 32,60 | 33,60 | -1,18% | 11.528,00 |
| 27.01.2026 | 30,90 | 34,80 | 30,70 | 34,00 | 11,84% | 1.058,00 |
| 26.01.2026 | 31,20 | 34,00 | 30,20 | 30,40 | -4,40% | 1.169,00 |
| 23.01.2026 | 29,50 | 32,90 | 28,30 | 31,80 | 7,43% | 12.184,00 |
| 22.01.2026 | 29,90 | 30,60 | 28,80 | 29,60 | -0,67% | 450,00 |
| 21.01.2026 | 29,90 | 30,60 | 27,60 | 29,80 | -1,32% | 2.905,00 |
| 20.01.2026 | 30,30 | 31,60 | 29,20 | 30,20 | -0,33% | 20.026,00 |
| 19.01.2026 | 30,90 | 30,90 | 29,80 | 30,30 | -5,31% | 3.422,00 |
| 16.01.2026 | 30,40 | 32,10 | 29,80 | 32,00 | 5,96% | 442,00 |
| 15.01.2026 | 30,40 | 31,80 | 30,20 | 30,20 | -1,95% | 599,00 |
| 14.01.2026 | 31,00 | 31,40 | 29,90 | 30,80 | -1,91% | 656,00 |
| 13.01.2026 | 32,70 | 33,20 | 31,20 | 31,40 | -3,98% | 2.229,00 |
| 12.01.2026 | 31,80 | 33,60 | 30,80 | 32,70 | 1,24% | 10.968,00 |
| 09.01.2026 | 27,20 | 33,00 | 27,00 | 32,30 | 17,88% | 2.865,00 |
| 08.01.2026 | 25,80 | 28,40 | 25,80 | 27,40 | 8,30% | 4.381,00 |
| 07.01.2026 | 26,40 | 26,60 | 25,30 | 25,30 | -1,17% | 660,00 |
| 06.01.2026 | 25,60 | 25,90 | 24,70 | 25,60 | -0,39% | 584,00 |
| 05.01.2026 | 24,50 | 26,10 | 24,20 | 25,70 | 8,44% | 598,00 |
| 02.01.2026 | 21,20 | 24,10 | 21,20 | 23,70 | 10,75% | 2.000,00 |
| 30.12.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 2,39% | 505,00 |
| 29.12.2025 | 20,40 | 20,90 | 19,90 | 20,90 | -8,73% | 315,00 |
| 23.12.2025 | 23,00 | 23,00 | 22,90 | 22,90 | -5,37% | 200,00 |
| 22.12.2025 | 24,10 | 24,50 | 24,10 | 24,20 | 13,62% | 285,00 |
| 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 |