37,800€
-2,02%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 38,40 | 38,57 | 36,07 | 38,11 | -1,12% | 1.320,00 |
| 03.06.2026 | 41,20 | 41,89 | 38,53 | 38,54 | -6,16% | 6.485,00 |
| 02.06.2026 | 41,18 | 43,06 | 41,00 | 41,07 | -0,32% | 3.260,00 |
| 01.06.2026 | 40,72 | 42,94 | 38,85 | 41,20 | 1,63% | 6.410,00 |
| 29.05.2026 | 42,87 | 42,91 | 39,69 | 40,54 | -5,37% | 22.775,00 |
| 28.05.2026 | 41,05 | 43,54 | 40,40 | 42,84 | 1,83% | 34.658,00 |
| 27.05.2026 | 38,80 | 42,43 | 37,55 | 42,07 | 8,40% | 14.423,00 |
| 26.05.2026 | 40,50 | 41,82 | 38,50 | 38,81 | -6,03% | 23.342,00 |
| 25.05.2026 | 41,50 | 41,67 | 41,06 | 41,30 | 4,50% | 1.684,00 |
| 22.05.2026 | 42,04 | 42,37 | 39,13 | 39,52 | -4,38% | 5.970,00 |
| 21.05.2026 | 37,15 | 41,77 | 36,57 | 41,33 | 21,59% | 13.481,00 |
| 20.05.2026 | 31,65 | 34,03 | 31,39 | 33,99 | 7,26% | 7.416,00 |
| 19.05.2026 | 33,25 | 33,49 | 30,76 | 31,69 | -5,80% | 897,00 |
| 18.05.2026 | 36,21 | 37,22 | 32,32 | 33,64 | -7,56% | 6.528,00 |
| 15.05.2026 | 38,60 | 39,52 | 36,26 | 36,39 | -9,09% | 2.707,00 |
| 14.05.2026 | 38,80 | 40,90 | 37,83 | 40,03 | 3,04% | 7.700,00 |
| 13.05.2026 | 38,00 | 39,51 | 36,67 | 38,85 | 3,74% | 6.495,00 |
| 12.05.2026 | 37,29 | 38,65 | 35,03 | 37,45 | -1,08% | 12.972,00 |
| 11.05.2026 | 34,87 | 39,60 | 33,06 | 37,86 | 8,05% | 5.742,00 |
| 08.05.2026 | 34,70 | 36,06 | 34,23 | 35,04 | -0,93% | 2.250,00 |
| 07.05.2026 | 37,50 | 37,63 | 34,18 | 35,37 | -5,28% | 23.848,00 |
| 06.05.2026 | 33,84 | 37,65 | 33,75 | 37,34 | 9,50% | 12.849,00 |
| 05.05.2026 | 30,85 | 34,11 | 30,53 | 34,10 | 12,06% | 2.496,00 |
| 04.05.2026 | 29,15 | 30,98 | 28,60 | 30,43 | 4,14% | 4.184,00 |
| 30.04.2026 | 28,10 | 30,23 | 27,98 | 29,22 | 4,32% | 1.965,00 |
| 29.04.2026 | 27,63 | 28,05 | 26,42 | 28,01 | 2,11% | 1.420,00 |
| 28.04.2026 | 28,75 | 28,76 | 26,12 | 27,43 | -4,52% | 10.632,00 |
| 27.04.2026 | 30,22 | 30,55 | 28,41 | 28,73 | -3,82% | 17.090,00 |
| 24.04.2026 | 31,43 | 32,81 | 29,72 | 29,87 | -3,21% | 4.860,00 |
| 23.04.2026 | 27,16 | 31,85 | 27,05 | 30,86 | 11,41% | 26.820,00 |
| 22.04.2026 | 27,54 | 28,17 | 26,72 | 27,70 | 3,82% | 16.280,00 |
| 21.04.2026 | 27,56 | 28,98 | 26,61 | 26,68 | -1,44% | 770,00 |
| 20.04.2026 | 26,02 | 27,60 | 25,76 | 27,07 | 0,89% | 9.515,00 |
| 17.04.2026 | 25,31 | 26,85 | 25,31 | 26,83 | 5,09% | 60.425,00 |
| 16.04.2026 | 26,09 | 26,65 | 25,00 | 25,53 | -0,62% | 40.160,00 |
| 15.04.2026 | 26,81 | 26,93 | 25,15 | 25,69 | -3,82% | 11.330,00 |
| 14.04.2026 | 23,75 | 27,07 | 23,63 | 26,71 | 14,19% | 5.471,00 |
| 13.04.2026 | 21,74 | 23,71 | 21,74 | 23,39 | 5,17% | - |
| 10.04.2026 | 22,00 | 24,07 | 21,71 | 22,24 | 2,02% | 2.650,00 |
| 09.04.2026 | 22,47 | 23,66 | 21,55 | 21,80 | -8,52% | 18.545,00 |
| 08.04.2026 | 23,75 | 24,95 | 23,43 | 23,83 | 9,46% | 3.920,00 |
| 07.04.2026 | 21,55 | 22,10 | 21,10 | 21,77 | 2,45% | 664,00 |
| 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 |