15,010€
-1,25%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 15,02 | 15,11 | 15,00 | 15,00 | -2,18% | - |
| 12.11.2026 | 15,57 | 16,03 | 14,67 | 15,34 | -5,05% | 3.488,00 |
| 11.11.2026 | 15,93 | 16,76 | 15,68 | 16,15 | 7,99% | 7.498,00 |
| 10.11.2026 | 14,80 | 15,43 | 14,12 | 14,96 | 0,40% | - |
| 09.11.2026 | 13,77 | 15,09 | 13,35 | 14,90 | 6,77% | 5.972,00 |
| 06.11.2026 | 13,25 | 14,22 | 13,09 | 13,95 | 10,36% | 1.427,00 |
| 05.11.2026 | 14,40 | 14,77 | 11,68 | 12,64 | -14,31% | 6.267,00 |
| 04.11.2026 | 15,38 | 15,90 | 14,32 | 14,75 | -7,32% | 14.045,00 |
| 03.11.2026 | 14,41 | 16,06 | 14,39 | 15,92 | 9,80% | 3.411,00 |
| 02.11.2026 | 16,37 | 16,46 | 14,44 | 14,50 | -9,41% | 1.420,00 |
| 30.10.2026 | 16,62 | 16,63 | 15,40 | 16,00 | -5,58% | 1.200,00 |
| 29.10.2026 | 17,51 | 18,14 | 16,88 | 16,95 | -4,75% | 6.370,00 |
| 28.10.2026 | 17,68 | 18,54 | 17,03 | 17,79 | 1,60% | 2.250,00 |
| 27.10.2026 | 15,91 | 17,75 | 15,91 | 17,51 | 8,69% | 64.775,00 |
| 26.10.2026 | 15,75 | 16,70 | 15,67 | 16,11 | -1,17% | 4.079,00 |
| 23.10.2026 | 17,25 | 17,67 | 16,21 | 16,30 | -4,31% | 2.884,00 |
| 22.10.2026 | 17,87 | 18,30 | 16,68 | 17,04 | -8,78% | 4.785,00 |
| 21.10.2026 | 17,89 | 19,19 | 17,61 | 18,68 | 8,51% | 36.568,00 |
| 20.10.2026 | 16,90 | 17,91 | 16,41 | 17,21 | 0,06% | 24.341,00 |
| 19.10.2026 | 16,71 | 17,96 | 16,33 | 17,20 | 7,13% | 2.820,00 |
| 16.10.2026 | 18,25 | 18,25 | 15,72 | 16,06 | -11,69% | 2.416,00 |
| 15.10.2026 | 17,61 | 18,23 | 16,39 | 18,18 | -0,22% | 18.030,00 |
| 14.10.2026 | 19,95 | 20,07 | 17,95 | 18,22 | -9,13% | 3.723,00 |
| 13.10.2026 | 20,51 | 20,64 | 19,19 | 20,05 | -3,84% | 3.642,00 |
| 12.10.2026 | 21,43 | 21,43 | 20,64 | 20,85 | -1,42% | 9.829,00 |
| 09.10.2026 | 21,50 | 21,70 | 20,34 | 21,15 | -0,66% | 47.052,00 |
| 08.10.2026 | 22,34 | 22,36 | 20,17 | 21,29 | 0,09% | 29.445,00 |
| 07.10.2026 | 22,55 | 22,59 | 21,17 | 21,27 | -5,59% | 32.603,00 |
| 06.10.2026 | 22,16 | 23,00 | 22,06 | 22,53 | 2,22% | 3.095,00 |
| 05.10.2026 | 22,95 | 23,18 | 21,63 | 22,04 | -2,39% | - |
| 02.10.2026 | 21,71 | 23,79 | 21,54 | 22,58 | 4,97% | 177,00 |
| 01.10.2026 | 22,12 | 22,19 | 20,90 | 21,51 | -0,14% | 2.189,00 |
| 30.09.2026 | 22,51 | 22,84 | 21,52 | 21,54 | -3,88% | 3.080,00 |
| 29.09.2026 | 21,50 | 22,62 | 21,50 | 22,41 | 3,80% | 24.429,00 |
| 28.09.2026 | 22,75 | 22,85 | 21,56 | 21,59 | -6,29% | 990,00 |
| 25.09.2026 | 24,00 | 24,33 | 22,78 | 23,04 | -3,15% | 329,00 |
| 24.09.2026 | 23,85 | 24,48 | 23,10 | 23,79 | -0,50% | 28.800,00 |
| 23.09.2026 | 25,15 | 25,28 | 23,90 | 23,91 | -4,05% | 10.500,00 |
| 22.09.2026 | 24,51 | 25,41 | 24,08 | 24,92 | 1,34% | 2.000,00 |
| 21.09.2026 | 24,80 | 25,29 | 24,16 | 24,59 | 0,45% | 1.175,00 |
| 18.09.2026 | 23,25 | 24,64 | 22,83 | 24,48 | 6,48% | 5.848,00 |
| 17.09.2026 | 21,77 | 23,35 | 21,62 | 22,99 | 8,09% | 5.590,00 |
| 16.09.2026 | 20,57 | 21,58 | 20,53 | 21,27 | 4,83% | 3.160,00 |
| 15.09.2026 | 21,32 | 21,44 | 20,27 | 20,29 | -4,70% | 1.300,00 |
| 14.09.2026 | 22,05 | 22,10 | 21,14 | 21,29 | -6,50% | 1.420,00 |
| 11.09.2026 | 22,48 | 23,16 | 22,38 | 22,77 | 2,38% | 15.235,00 |
| 10.09.2026 | 23,20 | 23,28 | 22,18 | 22,24 | -4,67% | 2.120,00 |
| 09.09.2026 | 24,42 | 24,72 | 23,26 | 23,33 | -4,23% | 691,00 |
| 08.09.2026 | 23,15 | 25,04 | 22,43 | 24,36 | 8,31% | 11.743,00 |
| 07.09.2026 | 22,75 | 22,77 | 22,17 | 22,49 | -0,97% | 1.692,00 |
| 04.09.2026 | 22,36 | 22,82 | 22,09 | 22,71 | 1,88% | 4.252,00 |
| 03.09.2026 | 21,65 | 22,31 | 21,13 | 22,29 | 3,72% | 6.000,00 |
| 02.09.2026 | 20,80 | 21,57 | 20,46 | 21,49 | 2,58% | 11.893,00 |
| 01.09.2026 | 22,01 | 22,14 | 20,79 | 20,95 | -4,21% | 2.198,00 |
| 31.08.2026 | 21,81 | 22,12 | 21,38 | 21,87 | -0,09% | 2.585,00 |
| 28.08.2026 | 23,44 | 23,51 | 21,68 | 21,89 | -7,09% | 16.644,00 |
| 27.08.2026 | 23,71 | 24,58 | 23,43 | 23,56 | 2,17% | 2.626,00 |
| 26.08.2026 | 24,77 | 24,86 | 23,06 | 23,06 | -6,72% | - |
| 25.08.2026 | 23,40 | 24,78 | 23,22 | 24,72 | 7,20% | 52.200,00 |
| 24.08.2026 | 22,89 | 23,55 | 22,35 | 23,06 | -1,03% | 2.281,00 |
| 21.08.2026 | 24,70 | 25,28 | 23,09 | 23,30 | -5,01% | 2.215,00 |
| 20.08.2026 | 24,54 | 24,99 | 23,67 | 24,53 | 1,41% | - |
| 19.08.2026 | 24,55 | 24,82 | 22,84 | 24,19 | -1,75% | - |
| 18.08.2026 | 26,55 | 26,84 | 24,28 | 24,62 | -8,48% | 7.179,00 |
| 17.08.2026 | 27,26 | 27,60 | 26,42 | 26,90 | -0,30% | 5.725,00 |
| 14.08.2026 | 26,70 | 27,08 | 25,58 | 26,98 | 1,62% | 1.295,00 |
| 13.08.2026 | 27,21 | 27,88 | 26,42 | 26,55 | -1,59% | 5.320,00 |
| 12.08.2026 | 26,51 | 28,30 | 26,31 | 26,98 | 4,82% | 5.295,00 |
| 11.08.2026 | 25,30 | 26,08 | 25,10 | 25,74 | 2,26% | 7.932,00 |
| 10.08.2026 | 25,55 | 26,60 | 25,09 | 25,17 | -0,40% | 12.700,00 |
| 07.08.2026 | 25,20 | 26,05 | 24,22 | 25,27 | 0,92% | 19.069,00 |
| 06.08.2026 | 25,95 | 26,44 | 24,44 | 25,04 | -3,10% | 4.120,00 |
| 05.08.2026 | 27,60 | 27,70 | 25,82 | 25,84 | -4,72% | 2.010,00 |
| 04.08.2026 | 26,18 | 27,61 | 25,74 | 27,12 | 5,94% | 7.560,00 |
| 03.08.2026 | 24,35 | 26,16 | 22,64 | 25,60 | 7,88% | 850,00 |
| 31.07.2026 | 25,40 | 26,29 | 23,40 | 23,73 | -2,18% | 7.978,00 |
| 30.07.2026 | 20,59 | 24,75 | 20,44 | 24,26 | 19,45% | 6.320,00 |
| 29.07.2026 | 23,01 | 23,85 | 20,02 | 20,31 | -13,35% | 4.440,00 |
| 28.07.2026 | 23,80 | 24,50 | 22,40 | 23,44 | 0,99% | 8.345,00 |
| 27.07.2026 | 24,75 | 25,01 | 22,67 | 23,21 | -3,01% | 1.154,00 |
| 24.07.2026 | 26,25 | 26,46 | 23,61 | 23,93 | -8,98% | 4.965,00 |
| 23.07.2026 | 26,60 | 27,42 | 25,52 | 26,29 | -0,27% | 2.500,00 |
| 22.07.2026 | 26,21 | 27,58 | 25,50 | 26,36 | 0,00% | 13.978,00 |
| 21.07.2026 | 25,19 | 27,00 | 25,19 | 26,36 | 8,03% | 893,00 |
| 20.07.2026 | 22,70 | 24,87 | 22,45 | 24,40 | 8,30% | 4.330,00 |
| 17.07.2026 | 22,35 | 22,93 | 21,05 | 22,53 | -2,47% | 1.760,00 |
| 16.07.2026 | 25,45 | 25,48 | 22,57 | 23,10 | -8,84% | 6.056,00 |
| 15.07.2026 | 25,46 | 25,57 | 23,86 | 25,34 | 1,69% | 4.027,00 |
| 14.07.2026 | 25,69 | 26,63 | 24,24 | 24,92 | -1,66% | 1.951,00 |
| 13.07.2026 | 26,45 | 27,17 | 25,03 | 25,34 | -7,15% | 2.725,00 |
| 10.07.2026 | 28,40 | 28,76 | 26,80 | 27,29 | -3,09% | 2.522,00 |
| 09.07.2026 | 27,64 | 29,32 | 27,60 | 28,16 | 2,36% | 2.489,00 |
| 08.07.2026 | 26,94 | 28,16 | 25,86 | 27,51 | 2,19% | 66.648,00 |
| 07.07.2026 | 28,80 | 29,17 | 26,46 | 26,92 | -8,06% | 1.886,00 |
| 06.07.2026 | 29,60 | 31,34 | 29,17 | 29,28 | -3,87% | 64,00 |
| 03.07.2026 | 29,59 | 30,57 | 29,40 | 30,46 | 5,29% | 7.183,00 |
| 02.07.2026 | 31,25 | 31,66 | 27,77 | 28,93 | -7,34% | 859,00 |
| 01.07.2026 | 32,88 | 32,99 | 30,83 | 31,22 | -4,41% | 1.365,00 |
| 30.06.2026 | 33,55 | 34,85 | 32,62 | 32,66 | -1,27% | 3.436,00 |
| 29.06.2026 | 34,73 | 35,62 | 31,65 | 33,08 | -4,03% | 4.130,00 |