15,330€
-5,55%
Echtzeit-Aktienkurs Applied Digital Corp
Bid:
Ask:
Aktienkurse zur Applied Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,55 | 16,01 | 14,66 | 15,34 | -5,48% | 21.008,00 |
| 11.11.2026 | 15,93 | 16,76 | 15,67 | 16,23 | 7,70% | 39.714,00 |
| 10.11.2026 | 14,82 | 15,45 | 14,14 | 15,07 | 0,40% | 7.393,00 |
| 09.11.2026 | 13,77 | 15,09 | 13,26 | 15,01 | 6,91% | 16.981,00 |
| 06.11.2026 | 13,17 | 14,22 | 13,06 | 14,04 | 11,03% | 11.399,00 |
| 05.11.2026 | 14,42 | 14,77 | 11,67 | 12,65 | -15,64% | 52.641,00 |
| 04.11.2026 | 15,36 | 15,92 | 14,32 | 14,99 | -7,47% | 25.206,00 |
| 03.11.2026 | 14,40 | 16,30 | 14,37 | 16,20 | 10,35% | 68.804,00 |
| 02.11.2026 | 16,38 | 16,47 | 14,44 | 14,68 | -8,36% | 22.152,00 |
| 30.10.2026 | 16,64 | 16,64 | 15,40 | 16,02 | -5,38% | 30.822,00 |
| 29.10.2026 | 17,53 | 18,13 | 16,83 | 16,93 | -6,31% | 8.911,00 |
| 28.10.2026 | 17,76 | 18,54 | 17,03 | 18,07 | 2,85% | 27.822,00 |
| 27.10.2026 | 15,95 | 17,75 | 15,89 | 17,57 | 8,66% | 23.591,00 |
| 26.10.2026 | 15,96 | 16,70 | 15,66 | 16,17 | -1,16% | 28.946,00 |
| 23.10.2026 | 17,26 | 17,66 | 16,21 | 16,36 | -2,65% | 8.539,00 |
| 22.10.2026 | 17,87 | 18,31 | 16,68 | 16,81 | -10,80% | 9.872,00 |
| 21.10.2026 | 17,91 | 19,19 | 17,60 | 18,84 | 6,68% | 36.952,00 |
| 20.10.2026 | 16,94 | 17,91 | 16,41 | 17,66 | 2,50% | 20.564,00 |
| 19.10.2026 | 16,66 | 17,96 | 16,32 | 17,23 | 5,90% | 32.959,00 |
| 16.10.2026 | 18,25 | 18,25 | 15,72 | 16,27 | -10,56% | 20.226,00 |
| 15.10.2026 | 17,97 | 18,44 | 17,97 | 18,19 | 0,06% | 133,00 |
| 14.10.2026 | 20,01 | 20,08 | 17,94 | 18,18 | -9,24% | 28.667,00 |
| 13.10.2026 | 20,44 | 20,63 | 19,18 | 20,03 | -3,93% | 12.818,00 |
| 12.10.2026 | 21,42 | 21,47 | 20,63 | 20,85 | -1,23% | 8.337,00 |
| 09.10.2026 | 21,46 | 21,64 | 20,33 | 21,11 | -0,38% | 10.181,00 |
| 08.10.2026 | 22,30 | 22,33 | 20,19 | 21,19 | -3,51% | 46.568,00 |
| 07.10.2026 | 22,61 | 22,61 | 20,81 | 21,96 | -2,96% | 28.738,00 |
| 06.10.2026 | 22,19 | 23,00 | 22,05 | 22,63 | 2,72% | 8.610,00 |
| 05.10.2026 | 22,97 | 23,18 | 21,63 | 22,03 | -2,31% | 15.726,00 |
| 02.10.2026 | 21,65 | 23,80 | 21,56 | 22,55 | 4,74% | 22.755,00 |
| 01.10.2026 | 22,15 | 22,21 | 20,91 | 21,53 | -0,37% | 16.943,00 |
| 30.09.2026 | 22,47 | 22,84 | 21,45 | 21,61 | -4,00% | 28.417,00 |
| 29.09.2026 | 21,51 | 22,64 | 21,51 | 22,51 | 3,59% | 45.255,00 |
| 28.09.2026 | 22,65 | 22,88 | 21,55 | 21,73 | -5,81% | 15.452,00 |
| 25.09.2026 | 24,06 | 24,33 | 22,79 | 23,07 | -2,86% | 18.601,00 |
| 24.09.2026 | 23,75 | 24,50 | 23,09 | 23,75 | -1,94% | 11.915,00 |
| 23.09.2026 | 25,10 | 25,30 | 23,88 | 24,22 | -2,73% | 9.881,00 |
| 22.09.2026 | 24,52 | 25,42 | 24,07 | 24,90 | 0,81% | 19.697,00 |
| 21.09.2026 | 24,95 | 25,31 | 24,16 | 24,70 | 1,56% | 43.207,00 |
| 18.09.2026 | 23,32 | 24,63 | 22,82 | 24,32 | 5,19% | 23.044,00 |
| 17.09.2026 | 21,75 | 23,35 | 21,61 | 23,12 | 8,19% | 26.240,00 |
| 16.09.2026 | 20,56 | 21,59 | 20,56 | 21,37 | 4,29% | 7.592,00 |
| 15.09.2026 | 21,30 | 21,45 | 20,27 | 20,49 | -4,12% | 15.519,00 |
| 14.09.2026 | 21,86 | 22,12 | 21,14 | 21,37 | -6,44% | 15.550,00 |
| 11.09.2026 | 22,46 | 23,15 | 22,37 | 22,84 | 1,96% | 7.718,00 |
| 10.09.2026 | 23,24 | 23,29 | 22,12 | 22,40 | -3,99% | 18.888,00 |
| 09.09.2026 | 24,48 | 24,73 | 23,25 | 23,33 | -4,23% | 15.623,00 |
| 08.09.2026 | 22,92 | 25,05 | 22,43 | 24,36 | 8,31% | 22.546,00 |
| 07.09.2026 | 22,65 | 22,66 | 22,10 | 22,49 | -0,71% | 6.094,00 |
| 04.09.2026 | 22,45 | 22,81 | 22,09 | 22,65 | 1,84% | 2.825,00 |
| 03.09.2026 | 21,49 | 22,33 | 21,11 | 22,24 | 3,88% | 7.836,00 |
| 02.09.2026 | 20,84 | 21,57 | 20,45 | 21,41 | 2,00% | 18.546,00 |
| 01.09.2026 | 21,98 | 22,11 | 20,79 | 20,99 | -4,07% | 16.114,00 |
| 31.08.2026 | 21,84 | 22,04 | 21,37 | 21,88 | -0,50% | 13.849,00 |
| 28.08.2026 | 23,32 | 23,51 | 21,67 | 21,99 | -6,66% | 14.198,00 |
| 27.08.2026 | 23,67 | 24,60 | 23,41 | 23,56 | 0,34% | 20.766,00 |
| 26.08.2026 | 24,73 | 24,80 | 22,98 | 23,48 | -5,25% | 7.386,00 |
| 25.08.2026 | 23,40 | 24,86 | 23,21 | 24,78 | 7,65% | 6.551,00 |
| 24.08.2026 | 22,92 | 23,55 | 22,35 | 23,02 | -1,37% | 10.557,00 |
| 21.08.2026 | 24,70 | 25,32 | 23,07 | 23,34 | -5,01% | 16.073,00 |
| 20.08.2026 | 24,46 | 24,72 | 23,67 | 24,57 | 1,03% | 2.944,00 |
| 19.08.2026 | 24,29 | 24,83 | 22,83 | 24,32 | -28,68% | 9.116,00 |
| 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 |