22,900€
12,53%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,45 | 24,05 | 21,35 | 23,00 | 13,02% | 6.950,00 |
| 01.10.2025 | 19,45 | 20,35 | 18,95 | 20,35 | 3,30% | 1.347,00 |
| 30.09.2025 | 18,75 | 20,10 | 18,45 | 19,70 | 4,10% | 1.486,00 |
| 29.09.2025 | 18,98 | 19,10 | 18,08 | 18,93 | 3,13% | 1.686,00 |
| 26.09.2025 | 19,25 | 19,63 | 17,88 | 18,35 | -4,80% | 1.292,00 |
| 25.09.2025 | 20,13 | 20,30 | 18,30 | 19,28 | -5,51% | 2.454,00 |
| 24.09.2025 | 21,25 | 21,75 | 19,80 | 20,40 | 0,74% | 1.107,00 |
| 23.09.2025 | 21,25 | 21,95 | 19,98 | 20,25 | -2,17% | 3.526,00 |
| 22.09.2025 | 17,40 | 21,05 | 16,90 | 20,70 | 17,45% | 6.869,00 |
| 19.09.2025 | 16,95 | 17,70 | 16,83 | 17,63 | 4,75% | 3.155,00 |
| 18.09.2025 | 17,15 | 17,48 | 16,63 | 16,83 | 1,82% | 1.408,00 |
| 17.09.2025 | 16,43 | 16,78 | 15,93 | 16,53 | 0,61% | 2.352,00 |
| 16.09.2025 | 16,70 | 16,83 | 15,80 | 16,43 | -0,90% | 1.013,00 |
| 15.09.2025 | 16,03 | 17,18 | 15,78 | 16,58 | 6,08% | 1.275,00 |
| 12.09.2025 | 14,80 | 15,83 | 14,50 | 15,63 | 3,99% | 2.100,00 |
| 11.09.2025 | 14,53 | 15,23 | 14,25 | 15,03 | 10,68% | 7.515,00 |
| 10.09.2025 | 13,20 | 13,95 | 12,90 | 13,58 | 6,26% | 3.287,00 |
| 09.09.2025 | 12,60 | 12,78 | 12,40 | 12,78 | 9,19% | 2.501,00 |
| 08.09.2025 | 11,85 | 12,00 | 11,20 | 11,70 | -1,06% | 1.200,00 |
| 05.09.2025 | 12,45 | 12,63 | 11,68 | 11,83 | -3,47% | 1.652,00 |
| 04.09.2025 | 12,40 | 12,55 | 12,08 | 12,25 | -1,01% | 327,00 |
| 03.09.2025 | 13,28 | 13,38 | 12,33 | 12,38 | -4,99% | 655,00 |
| 02.09.2025 | 13,65 | 13,70 | 12,43 | 13,03 | -4,05% | 482,00 |
| 01.09.2025 | 13,50 | 13,68 | 13,50 | 13,58 | -0,55% | 868,00 |
| 29.08.2025 | 14,20 | 14,83 | 13,30 | 13,65 | -4,04% | 4.574,00 |
| 28.08.2025 | 14,13 | 15,08 | 14,08 | 14,23 | -0,70% | 1.150,00 |
| 27.08.2025 | 14,25 | 14,43 | 13,73 | 14,33 | 1,06% | 1.650,00 |
| 26.08.2025 | 13,60 | 14,18 | 13,60 | 14,18 | 2,90% | 5.135,00 |
| 25.08.2025 | 13,93 | 14,08 | 13,33 | 13,78 | 0,36% | 1.290,00 |
| 22.08.2025 | 13,43 | 14,33 | 13,23 | 13,73 | 0,92% | 565,00 |
| 21.08.2025 | 13,50 | 13,95 | 13,10 | 13,60 | 0,37% | 1.837,00 |
| 20.08.2025 | 12,80 | 13,55 | 12,03 | 13,55 | 2,85% | 2.942,00 |
| 19.08.2025 | 14,03 | 14,15 | 12,88 | 13,18 | -6,06% | 2.980,00 |
| 18.08.2025 | 11,95 | 14,50 | 11,85 | 14,03 | 16,15% | 5.160,00 |
| 15.08.2025 | 12,70 | 12,73 | 11,58 | 12,08 | -3,40% | 3.732,00 |
| 14.08.2025 | 12,55 | 12,85 | 12,00 | 12,50 | -0,99% | 905,00 |
| 13.08.2025 | 12,75 | 13,50 | 12,18 | 12,63 | -1,17% | 1.115,00 |
| 12.08.2025 | 12,05 | 12,95 | 11,93 | 12,78 | 5,80% | 2.761,00 |
| 11.08.2025 | 12,38 | 12,53 | 11,98 | 12,08 | -0,82% | 1.748,00 |
| 08.08.2025 | 12,05 | 12,38 | 11,68 | 12,18 | -0,20% | 1.552,00 |
| 07.08.2025 | 12,43 | 13,18 | 11,75 | 12,20 | -3,75% | 1.389,00 |
| 06.08.2025 | 12,78 | 13,08 | 12,13 | 12,68 | -1,55% | 4.498,00 |
| 05.08.2025 | 12,05 | 12,88 | 11,73 | 12,88 | 7,52% | 444,00 |
| 04.08.2025 | 10,78 | 12,03 | 10,68 | 11,98 | 10,88% | 2.680,00 |
| 01.08.2025 | 11,15 | 11,30 | 9,86 | 10,80 | -6,09% | 3.743,00 |
| 31.07.2025 | 10,06 | 12,30 | 9,93 | 11,50 | 30,98% | 8.393,00 |
| 30.07.2025 | 8,79 | 9,04 | 8,58 | 8,78 | 0,46% | 100,00 |
| 29.07.2025 | 9,07 | 9,18 | 8,50 | 8,74 | -4,48% | 2.607,00 |
| 28.07.2025 | 9,42 | 9,47 | 8,91 | 9,15 | -0,22% | 2.420,00 |
| 25.07.2025 | 9,53 | 9,81 | 9,16 | 9,17 | -3,68% | 1.540,00 |
| 24.07.2025 | 9,28 | 9,73 | 9,18 | 9,52 | 2,59% | 2.490,00 |
| 23.07.2025 | 9,39 | 9,56 | 8,97 | 9,28 | -0,54% | 2.380,00 |
| 22.07.2025 | 9,60 | 9,73 | 8,85 | 9,33 | -1,58% | 2.300,00 |
| 21.07.2025 | 10,43 | 10,63 | 9,41 | 9,48 | -7,74% | 4.490,00 |
| 18.07.2025 | 9,74 | 10,43 | 9,61 | 10,28 | 9,42% | 3.785,00 |
| 17.07.2025 | 8,69 | 9,70 | 8,64 | 9,39 | 8,55% | 4.541,00 |
| 16.07.2025 | 8,61 | 8,97 | 8,34 | 8,65 | 0,70% | 2.576,00 |
| 15.07.2025 | 8,19 | 8,83 | 8,18 | 8,59 | 5,40% | 1.048,00 |
| 14.07.2025 | 7,90 | 8,30 | 7,80 | 8,15 | 3,82% | 675,00 |
| 11.07.2025 | 8,07 | 8,14 | 7,71 | 7,85 | -1,88% | 3.075,00 |
| 10.07.2025 | 8,20 | 8,22 | 7,94 | 8,00 | -1,48% | 1.400,00 |
| 09.07.2025 | 7,89 | 8,18 | 7,79 | 8,12 | 3,18% | 10,00 |
| 08.07.2025 | 8,17 | 8,40 | 7,86 | 7,87 | -4,26% | 845,00 |
| 07.07.2025 | 8,81 | 8,85 | 7,98 | 8,22 | -5,52% | 18.765,00 |
| 04.07.2025 | 8,80 | 8,83 | 8,62 | 8,70 | -2,03% | - |
| 03.07.2025 | 8,89 | 9,13 | 8,75 | 8,88 | -1,00% | 2.290,00 |
| 02.07.2025 | 8,34 | 9,00 | 8,28 | 8,97 | 8,60% | 308,00 |
| 01.07.2025 | 8,56 | 8,79 | 8,24 | 8,26 | -3,28% | - |
| 30.06.2025 | 9,08 | 9,22 | 8,54 | 8,54 | -3,83% | - |
| 27.06.2025 | 9,12 | 9,43 | 8,70 | 8,88 | -1,66% | - |
| 26.06.2025 | 8,57 | 9,12 | 8,27 | 9,03 | 6,74% | - |
| 25.06.2025 | 8,92 | 9,28 | 8,34 | 8,46 | -4,84% | - |
| 24.06.2025 | 8,91 | 9,06 | 8,69 | 8,89 | 4,34% | 200,00 |
| 23.06.2025 | 8,70 | 8,90 | 8,18 | 8,52 | -4,91% | 400,00 |
| 20.06.2025 | 9,06 | 9,46 | 8,80 | 8,96 | -0,55% | 1.025,00 |
| 19.06.2025 | 9,36 | 9,36 | 8,91 | 9,01 | -2,70% | 70,00 |
| 18.06.2025 | 9,58 | 9,70 | 9,25 | 9,26 | -3,24% | - |
| 17.06.2025 | 10,00 | 10,18 | 9,55 | 9,57 | -4,54% | 500,00 |
| 16.06.2025 | 9,72 | 10,13 | 9,40 | 10,03 | 3,67% | 3.480,00 |
| 13.06.2025 | 10,35 | 10,85 | 9,61 | 9,67 | -10,67% | 9.030,00 |
| 12.06.2025 | 10,60 | 11,33 | 10,13 | 10,83 | 3,10% | 2.115,00 |
| 11.06.2025 | 10,80 | 11,03 | 10,23 | 10,50 | -3,67% | 3.307,00 |
| 10.06.2025 | 11,58 | 11,73 | 10,68 | 10,90 | -4,18% | 4.660,00 |
| 09.06.2025 | 12,45 | 13,00 | 11,33 | 11,38 | -6,38% | 7.661,00 |
| 06.06.2025 | 11,13 | 13,53 | 10,73 | 12,15 | 8,72% | 4.947,00 |
| 05.06.2025 | 12,93 | 12,95 | 10,90 | 11,18 | -3,46% | 15.493,00 |
| 04.06.2025 | 9,14 | 11,78 | 8,87 | 11,58 | 28,04% | 16.303,00 |
| 03.06.2025 | 9,22 | 9,83 | 8,43 | 9,04 | 2,03% | 4.313,00 |
| 02.06.2025 | 5,95 | 9,22 | 5,83 | 8,86 | 47,42% | 18.584,00 |
| 30.05.2025 | 6,14 | 6,19 | 5,89 | 6,01 | -2,91% | - |
| 29.05.2025 | 6,64 | 6,70 | 6,17 | 6,19 | -3,43% | 9.675,00 |
| 28.05.2025 | 6,66 | 6,77 | 6,33 | 6,41 | -4,19% | 309,00 |
| 27.05.2025 | 6,60 | 6,78 | 6,38 | 6,69 | 1,83% | 500,00 |
| 26.05.2025 | 6,62 | 6,76 | 6,57 | 6,57 | 1,23% | 412,00 |
| 23.05.2025 | 7,00 | 7,00 | 6,25 | 6,49 | -1,82% | 1.183,00 |
| 22.05.2025 | 6,05 | 6,82 | 6,01 | 6,61 | 9,98% | 1.860,00 |
| 21.05.2025 | 5,93 | 6,45 | 5,77 | 6,01 | 0,84% | 100,00 |
| 20.05.2025 | 6,20 | 6,20 | 5,73 | 5,96 | -1,81% | 598,00 |
| 19.05.2025 | 5,79 | 6,08 | 5,62 | 6,07 | -1,14% | - |
| 16.05.2025 | 5,12 | 6,27 | 5,05 | 6,14 | 22,80% | 181,00 |