36,560€
-8,28%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,70 | 34,15 | 30,50 | 34,10 | 12,10% | 14.816,00 |
| 04.05.2026 | 29,07 | 31,00 | 28,58 | 30,42 | 4,43% | 20.807,00 |
| 30.04.2026 | 28,00 | 30,22 | 27,94 | 29,13 | 5,01% | 19.978,00 |
| 29.04.2026 | 27,63 | 28,29 | 26,41 | 27,74 | 0,58% | 9.589,00 |
| 28.04.2026 | 28,75 | 28,75 | 26,09 | 27,58 | -4,10% | 9.821,00 |
| 27.04.2026 | 30,13 | 30,57 | 28,40 | 28,76 | -4,07% | 9.851,00 |
| 24.04.2026 | 31,24 | 32,89 | 29,73 | 29,98 | -3,69% | 13.681,00 |
| 23.04.2026 | 27,16 | 31,84 | 27,07 | 31,13 | 13,41% | 46.184,00 |
| 22.04.2026 | 27,53 | 28,20 | 26,71 | 27,45 | 1,37% | 10.632,00 |
| 21.04.2026 | 27,56 | 28,94 | 26,45 | 27,08 | -0,88% | 9.675,00 |
| 20.04.2026 | 25,88 | 27,61 | 25,73 | 27,32 | 2,02% | 17.778,00 |
| 17.04.2026 | 25,49 | 26,95 | 25,39 | 26,78 | 4,94% | 8.283,00 |
| 16.04.2026 | 26,30 | 26,62 | 24,98 | 25,52 | -1,81% | 11.475,00 |
| 15.04.2026 | 26,68 | 26,96 | 25,14 | 25,99 | -2,66% | 9.629,00 |
| 14.04.2026 | 23,69 | 27,06 | 23,67 | 26,70 | 13,71% | 18.745,00 |
| 13.04.2026 | 21,84 | 23,69 | 21,80 | 23,48 | 4,77% | 7.682,00 |
| 10.04.2026 | 22,02 | 24,08 | 21,72 | 22,41 | 2,52% | 6.158,00 |
| 09.04.2026 | 22,51 | 23,71 | 21,50 | 21,86 | -4,71% | 5.774,00 |
| 08.04.2026 | 23,77 | 25,84 | 22,79 | 22,94 | 4,56% | 15.834,00 |
| 07.04.2026 | 21,60 | 22,10 | 21,09 | 21,94 | 3,00% | 7.117,00 |
| 02.04.2026 | 20,15 | 21,55 | 19,60 | 21,30 | 0,71% | 17.979,00 |
| 01.04.2026 | 21,00 | 22,35 | 20,60 | 21,15 | 2,92% | 18.519,00 |
| 31.03.2026 | 18,28 | 20,75 | 18,10 | 20,55 | 15,13% | 16.741,00 |
| 30.03.2026 | 20,90 | 21,30 | 17,45 | 17,85 | -13,56% | 14.207,00 |
| 27.03.2026 | 22,85 | 22,85 | 20,25 | 20,65 | -8,43% | 10.316,00 |
| 26.03.2026 | 24,20 | 24,30 | 21,95 | 22,55 | -7,96% | 12.085,00 |
| 25.03.2026 | 23,35 | 24,70 | 23,25 | 24,50 | 5,38% | 1.221,00 |
| 24.03.2026 | 23,50 | 23,75 | 22,45 | 23,25 | -1,06% | 7.072,00 |
| 23.03.2026 | 21,70 | 23,75 | 21,40 | 23,50 | 3,98% | 6.738,00 |
| 20.03.2026 | 23,20 | 23,40 | 21,55 | 22,60 | -1,74% | 7.136,00 |
| 19.03.2026 | 23,20 | 23,45 | 22,15 | 23,00 | -1,08% | 7.216,00 |
| 18.03.2026 | 24,20 | 24,30 | 23,15 | 23,25 | -2,52% | 3.977,00 |
| 17.03.2026 | 24,10 | 24,30 | 23,35 | 23,85 | -1,24% | 8.218,00 |
| 16.03.2026 | 24,30 | 25,35 | 23,85 | 24,15 | 2,11% | 2.971,00 |
| 13.03.2026 | 24,05 | 25,45 | 23,40 | 23,65 | -1,05% | 2.747,00 |
| 12.03.2026 | 24,05 | 24,60 | 23,10 | 23,90 | -2,65% | 5.722,00 |
| 11.03.2026 | 24,05 | 25,35 | 23,65 | 24,55 | 2,94% | 17.112,00 |
| 10.03.2026 | 23,25 | 24,35 | 23,20 | 23,85 | 2,36% | 8.380,00 |
| 09.03.2026 | 20,70 | 23,60 | 20,70 | 23,30 | 6,64% | 13.981,00 |
| 06.03.2026 | 24,50 | 24,50 | 21,45 | 21,85 | -9,15% | 10.364,00 |
| 05.03.2026 | 24,80 | 24,90 | 22,95 | 24,05 | -2,24% | 5.888,00 |
| 04.03.2026 | 22,25 | 24,85 | 22,15 | 24,60 | 9,58% | 8.696,00 |
| 03.03.2026 | 23,35 | 23,45 | 21,85 | 22,45 | -6,07% | 5.371,00 |
| 02.03.2026 | 22,15 | 24,15 | 21,85 | 23,90 | 4,14% | 7.465,00 |
| 27.02.2026 | 24,00 | 24,15 | 22,05 | 22,95 | -4,97% | 18.656,00 |
| 26.02.2026 | 24,90 | 25,30 | 23,95 | 24,15 | -3,59% | 15.383,00 |
| 25.02.2026 | 26,10 | 27,05 | 24,45 | 25,05 | -3,65% | 10.928,00 |
| 24.02.2026 | 25,80 | 26,55 | 24,65 | 26,00 | 1,96% | 6.583,00 |
| 23.02.2026 | 23,95 | 25,70 | 23,80 | 25,50 | 3,45% | 12.562,00 |
| 20.02.2026 | 27,00 | 27,20 | 24,10 | 24,65 | -7,50% | 30.715,00 |
| 19.02.2026 | 27,55 | 27,65 | 26,05 | 26,65 | -1,30% | 3.269,00 |
| 18.02.2026 | 25,75 | 28,30 | 25,65 | 27,00 | 2,66% | 14.928,00 |
| 17.02.2026 | 29,30 | 29,60 | 25,05 | 26,30 | -11,30% | 28.199,00 |
| 16.02.2026 | 29,50 | 30,45 | 29,35 | 29,65 | 0,34% | 2.739,00 |
| 13.02.2026 | 30,15 | 31,55 | 28,25 | 29,55 | -3,11% | 3.215,00 |
| 12.02.2026 | 31,25 | 31,35 | 29,10 | 30,50 | -1,13% | 6.777,00 |
| 11.02.2026 | 31,45 | 33,15 | 29,55 | 30,85 | -1,44% | 16.397,00 |
| 10.02.2026 | 31,85 | 33,50 | 31,20 | 31,30 | -2,19% | 9.122,00 |
| 09.02.2026 | 29,40 | 33,00 | 28,25 | 32,00 | 9,59% | 21.723,00 |
| 06.02.2026 | 23,20 | 29,70 | 22,95 | 29,20 | 36,45% | 11.024,00 |
| 05.02.2026 | 26,70 | 27,00 | 21,40 | 21,40 | -21,32% | 19.490,00 |
| 04.02.2026 | 30,80 | 31,00 | 25,20 | 27,20 | -11,97% | 13.397,00 |
| 03.02.2026 | 30,35 | 31,30 | 28,90 | 30,90 | 3,69% | 7.237,00 |
| 02.02.2026 | 26,50 | 30,70 | 26,50 | 29,80 | 3,47% | 8.039,00 |
| 30.01.2026 | 31,10 | 31,85 | 28,30 | 28,80 | -9,58% | 11.798,00 |
| 29.01.2026 | 33,60 | 34,05 | 31,00 | 31,85 | -5,77% | 54.993,00 |
| 28.01.2026 | 35,50 | 35,55 | 32,60 | 33,80 | -1,74% | 12.076,00 |
| 27.01.2026 | 31,30 | 35,10 | 30,55 | 34,40 | 12,79% | 52.361,00 |
| 26.01.2026 | 31,15 | 35,00 | 30,10 | 30,50 | -3,79% | 13.973,00 |
| 23.01.2026 | 29,75 | 33,10 | 28,25 | 31,70 | 7,46% | 19.166,00 |
| 22.01.2026 | 30,15 | 30,95 | 28,90 | 29,50 | -1,99% | 21.673,00 |
| 21.01.2026 | 30,40 | 32,40 | 27,60 | 30,10 | -0,33% | 15.716,00 |
| 20.01.2026 | 30,30 | 31,80 | 28,70 | 30,20 | -1,31% | 18.114,00 |
| 19.01.2026 | 30,20 | 30,85 | 29,65 | 30,60 | -5,12% | 15.553,00 |
| 16.01.2026 | 30,60 | 32,60 | 29,70 | 32,25 | 6,44% | 18.225,00 |
| 15.01.2026 | 30,90 | 31,90 | 30,20 | 30,30 | -2,26% | 10.027,00 |
| 14.01.2026 | 31,25 | 31,65 | 29,80 | 31,00 | -1,59% | 19.956,00 |
| 13.01.2026 | 32,90 | 33,40 | 31,20 | 31,50 | -3,37% | 12.984,00 |
| 12.01.2026 | 31,50 | 33,80 | 30,80 | 32,60 | 1,09% | 12.460,00 |
| 09.01.2026 | 27,50 | 32,90 | 27,30 | 32,25 | 17,27% | 28.224,00 |
| 08.01.2026 | 25,95 | 30,40 | 25,75 | 27,50 | 1,29% | 20.767,00 |
| 07.01.2026 | 26,30 | 27,65 | 24,95 | 27,15 | 4,42% | 8.970,00 |
| 06.01.2026 | 25,85 | 26,20 | 24,70 | 26,00 | 0,58% | 13.115,00 |
| 05.01.2026 | 24,65 | 26,15 | 24,45 | 25,85 | 7,71% | 22.565,00 |
| 02.01.2026 | 21,50 | 24,30 | 21,00 | 24,00 | 10,60% | 10.778,00 |
| 30.12.2025 | 21,20 | 21,75 | 21,20 | 21,70 | 3,58% | 3.361,00 |
| 29.12.2025 | 20,45 | 21,25 | 19,73 | 20,95 | -5,42% | 19.472,00 |
| 23.12.2025 | 23,25 | 23,50 | 22,00 | 22,15 | -6,14% | 9.652,00 |
| 22.12.2025 | 24,30 | 25,40 | 23,35 | 23,60 | -1,26% | 19.084,00 |
| 19.12.2025 | 21,05 | 24,00 | 20,75 | 23,90 | 17,16% | 13.008,00 |
| 18.12.2025 | 18,65 | 21,20 | 18,65 | 20,40 | 11,17% | 7.638,00 |
| 17.12.2025 | 20,80 | 21,40 | 18,08 | 18,35 | -11,14% | 15.860,00 |
| 16.12.2025 | 19,15 | 20,75 | 18,83 | 20,65 | 5,09% | 20.421,00 |
| 15.12.2025 | 24,00 | 24,15 | 19,38 | 19,65 | -16,91% | 39.774,00 |
| 12.12.2025 | 26,10 | 27,00 | 23,55 | 23,65 | -9,90% | 8.810,00 |
| 11.12.2025 | 25,70 | 26,50 | 24,65 | 26,25 | -0,76% | 9.418,00 |
| 10.12.2025 | 27,95 | 28,25 | 26,05 | 26,45 | -6,21% | 19.784,00 |
| 09.12.2025 | 27,40 | 30,00 | 27,10 | 28,20 | 2,17% | 10.288,00 |
| 08.12.2025 | 27,00 | 27,80 | 26,20 | 27,60 | 3,37% | 8.106,00 |
| 05.12.2025 | 26,70 | 30,60 | 25,40 | 26,70 | 0,00% | 20.954,00 |