23,330€
-3,83%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 35,20 | 35,46 | 33,31 | 34,47 | -4,25% | 2.234,00 |
| 25.06.2026 | 37,95 | 38,72 | 35,01 | 36,00 | -2,62% | 7.720,00 |
| 24.06.2026 | 40,24 | 40,44 | 35,59 | 36,97 | -7,27% | 1.432,00 |
| 23.06.2026 | 37,80 | 41,10 | 36,59 | 39,87 | 0,83% | 1.065,00 |
| 22.06.2026 | 40,34 | 41,94 | 39,05 | 39,54 | -1,93% | 2.328,00 |
| 19.06.2026 | 40,19 | 40,79 | 39,91 | 40,32 | -0,91% | 2.346,00 |
| 18.06.2026 | 40,25 | 41,58 | 39,62 | 40,69 | 2,88% | 72,00 |
| 17.06.2026 | 40,27 | 41,92 | 39,37 | 39,55 | -0,73% | 4.584,00 |
| 16.06.2026 | 39,97 | 42,46 | 39,30 | 39,84 | -0,55% | 650,00 |
| 15.06.2026 | 38,58 | 40,50 | 38,45 | 40,06 | 8,50% | 4.259,00 |
| 12.06.2026 | 36,25 | 38,83 | 35,30 | 36,92 | 3,16% | 455,00 |
| 11.06.2026 | 33,89 | 36,31 | 32,91 | 35,79 | 5,82% | 6.420,00 |
| 10.06.2026 | 35,50 | 36,91 | 33,47 | 33,82 | -6,81% | 6.189,00 |
| 09.06.2026 | 39,04 | 40,40 | 33,25 | 36,29 | 2,02% | 10.015,00 |
| 08.06.2026 | 33,99 | 36,32 | 33,99 | 35,57 | 3,46% | 6.800,00 |
| 05.06.2026 | 37,50 | 41,45 | 32,72 | 34,38 | -9,79% | 218,00 |
| 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 |