25,050€
0,40%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 23,90 | 25,25 | 23,60 | 25,05 | 0,40% | 1.802,00 |
| 20.02.2026 | 27,00 | 27,20 | 24,95 | 24,95 | -6,03% | 405,00 |
| 19.02.2026 | 27,40 | 27,80 | 26,05 | 26,55 | -1,85% | 2,00 |
| 18.02.2026 | 25,80 | 28,25 | 25,65 | 27,05 | -6,24% | 13.224,00 |
| 17.02.2026 | 29,40 | 29,50 | 27,40 | 28,85 | -1,87% | 757,00 |
| 13.02.2026 | 30,10 | 31,65 | 28,30 | 29,40 | -2,16% | 152,00 |
| 12.02.2026 | 31,25 | 31,45 | 29,15 | 30,05 | -0,50% | 97,00 |
| 11.02.2026 | 31,35 | 33,15 | 29,60 | 30,20 | -6,07% | 378,00 |
| 10.02.2026 | 31,95 | 33,50 | 31,45 | 32,15 | 0,00% | 859,00 |
| 09.02.2026 | 29,40 | 33,05 | 28,25 | 32,15 | 9,54% | 3.788,00 |
| 06.02.2026 | 23,30 | 29,65 | 22,90 | 29,35 | 21,53% | 1.899,00 |
| 05.02.2026 | 26,55 | 27,05 | 23,95 | 24,15 | -9,38% | 815,00 |
| 04.02.2026 | 30,70 | 31,00 | 25,25 | 26,65 | -11,90% | 1.898,00 |
| 03.02.2026 | 30,35 | 30,95 | 28,85 | 30,25 | 1,00% | 187,00 |
| 02.02.2026 | 26,50 | 30,75 | 26,30 | 29,95 | -0,17% | 253,00 |
| 30.01.2026 | 31,05 | 31,85 | 29,70 | 30,00 | -5,81% | 1.381,00 |
| 29.01.2026 | 33,65 | 34,05 | 31,00 | 31,85 | -5,21% | 3.430,00 |
| 28.01.2026 | 35,50 | 36,00 | 32,55 | 33,60 | -3,59% | 2.499,00 |
| 27.01.2026 | 31,25 | 34,95 | 30,60 | 34,85 | 14,26% | 11.163,00 |
| 26.01.2026 | 31,00 | 34,85 | 30,10 | 30,50 | -3,17% | 2.898,00 |
| 23.01.2026 | 29,75 | 33,05 | 28,25 | 31,50 | 6,60% | 6.674,00 |
| 22.01.2026 | 30,25 | 30,95 | 28,90 | 29,55 | 0,00% | 2.277,00 |
| 21.01.2026 | 30,15 | 32,35 | 27,65 | 29,55 | -2,48% | 1.837,00 |
| 20.01.2026 | 30,30 | 31,75 | 28,70 | 30,30 | -0,49% | 1.331,00 |
| 19.01.2026 | 30,20 | 30,80 | 29,90 | 30,45 | -3,94% | 1.984,00 |
| 16.01.2026 | 30,60 | 32,30 | 29,75 | 31,70 | 3,09% | 661,00 |
| 15.01.2026 | 30,70 | 32,10 | 30,20 | 30,75 | 0,16% | 1.739,00 |
| 14.01.2026 | 31,30 | 31,70 | 29,80 | 30,70 | -2,85% | 4.236,00 |
| 13.01.2026 | 32,90 | 33,35 | 31,20 | 31,60 | -5,67% | 489,00 |
| 12.01.2026 | 31,80 | 33,80 | 31,00 | 33,50 | 2,45% | 3.423,00 |
| 09.01.2026 | 27,40 | 33,00 | 27,10 | 32,70 | 17,84% | 3.442,00 |
| 08.01.2026 | 26,05 | 30,40 | 26,05 | 27,75 | 7,77% | 1.083,00 |
| 07.01.2026 | 26,10 | 26,90 | 25,70 | 25,75 | 0,00% | 1.178,00 |
| 06.01.2026 | 25,80 | 26,10 | 24,70 | 25,75 | -0,77% | 420,00 |
| 05.01.2026 | 24,75 | 26,10 | 24,45 | 25,95 | 8,58% | 5.239,00 |
| 02.01.2026 | 21,55 | 24,25 | 21,05 | 23,90 | 10,90% | 3.664,00 |
| 30.12.2025 | 21,25 | 21,70 | 21,15 | 21,55 | 1,89% | 148,00 |
| 29.12.2025 | 20,70 | 21,25 | 19,75 | 21,15 | -4,51% | 2.228,00 |
| 23.12.2025 | 23,40 | 23,50 | 22,00 | 22,15 | -6,74% | 334,00 |
| 22.12.2025 | 24,20 | 25,40 | 23,70 | 23,75 | 0,21% | 2.330,00 |
| 19.12.2025 | 21,10 | 23,70 | 20,80 | 23,70 | 14,49% | 847,00 |
| 18.12.2025 | 18,70 | 21,20 | 18,68 | 20,70 | 7,67% | 9.288,00 |
| 17.12.2025 | 20,75 | 21,45 | 19,03 | 19,23 | -6,67% | 2.655,00 |
| 16.12.2025 | 19,20 | 20,60 | 18,85 | 20,60 | 5,37% | 5.060,00 |
| 15.12.2025 | 23,80 | 24,10 | 19,55 | 19,55 | -18,03% | 3.026,00 |
| 12.12.2025 | 26,10 | 27,00 | 23,80 | 23,85 | -6,29% | 101,00 |
| 11.12.2025 | 25,70 | 26,50 | 24,70 | 25,45 | -5,74% | 553,00 |
| 10.12.2025 | 28,00 | 28,35 | 26,60 | 27,00 | -4,42% | 427,00 |
| 09.12.2025 | 27,35 | 29,95 | 27,10 | 28,25 | 3,48% | 1.758,00 |
| 08.12.2025 | 26,75 | 27,40 | 26,20 | 27,30 | 0,37% | 2.924,00 |
| 05.12.2025 | 26,70 | 29,75 | 25,40 | 27,20 | 1,87% | 465,00 |
| 04.12.2025 | 25,10 | 27,15 | 24,60 | 26,70 | 5,53% | 1.180,00 |
| 03.12.2025 | 24,55 | 25,50 | 23,10 | 25,30 | 1,40% | 261,00 |
| 02.12.2025 | 24,25 | 26,10 | 24,20 | 24,95 | 0,81% | 312,00 |
| 01.12.2025 | 22,30 | 24,90 | 21,95 | 24,75 | 5,10% | 1.090,00 |
| 28.11.2025 | 22,10 | 23,55 | 21,80 | 23,55 | 6,32% | 3.231,00 |
| 27.11.2025 | 21,75 | 22,25 | 21,70 | 22,15 | 2,78% | 1.544,00 |
| 26.11.2025 | 20,75 | 21,75 | 20,55 | 21,55 | 5,38% | 759,00 |
| 25.11.2025 | 21,00 | 21,10 | 18,58 | 20,45 | 0,49% | 1.017,00 |
| 24.11.2025 | 18,48 | 20,55 | 18,30 | 20,35 | 11,20% | 2.492,00 |
| 21.11.2025 | 18,13 | 19,05 | 16,55 | 18,30 | -6,63% | 1.943,00 |
| 20.11.2025 | 22,90 | 23,20 | 19,10 | 19,60 | -3,92% | 1.707,00 |
| 19.11.2025 | 19,53 | 21,00 | 19,50 | 20,40 | 2,00% | 1.279,00 |
| 18.11.2025 | 19,05 | 20,35 | 18,75 | 20,00 | 1,27% | 1.133,00 |
| 17.11.2025 | 21,10 | 21,40 | 19,58 | 19,75 | -5,28% | 635,00 |
| 14.11.2025 | 18,93 | 21,55 | 17,05 | 20,85 | 4,38% | 2.427,00 |
| 13.11.2025 | 22,95 | 23,20 | 19,75 | 19,98 | -11,02% | 1.791,00 |
| 12.11.2025 | 24,80 | 25,20 | 22,05 | 22,45 | -9,84% | 6.024,00 |
| 11.11.2025 | 27,00 | 27,00 | 23,85 | 24,90 | -8,62% | 357,00 |
| 10.11.2025 | 28,05 | 29,00 | 27,00 | 27,25 | 2,83% | 1.105,00 |
| 07.11.2025 | 26,80 | 27,15 | 24,15 | 26,50 | -3,99% | 2.161,00 |
| 06.11.2025 | 29,00 | 29,45 | 27,05 | 27,60 | -3,50% | 181,00 |
| 05.11.2025 | 27,00 | 29,20 | 26,50 | 28,60 | 5,54% | 8,00 |
| 04.11.2025 | 27,75 | 29,35 | 26,15 | 27,10 | -6,39% | 2.212,00 |
| 03.11.2025 | 29,70 | 31,20 | 28,30 | 28,95 | -3,50% | 5.578,00 |
| 31.10.2025 | 30,00 | 31,85 | 29,10 | 30,00 | 1,01% | 955,00 |
| 30.10.2025 | 29,45 | 30,90 | 28,35 | 29,70 | 0,68% | 742,00 |
| 29.10.2025 | 30,15 | 31,15 | 28,65 | 29,50 | -1,34% | 1.445,00 |
| 28.10.2025 | 29,45 | 31,85 | 29,00 | 29,90 | 1,18% | 1.387,00 |
| 27.10.2025 | 29,95 | 29,95 | 28,75 | 29,55 | 3,14% | 888,00 |
| 24.10.2025 | 29,50 | 30,75 | 28,40 | 28,65 | -0,52% | 36.452,00 |
| 23.10.2025 | 27,25 | 29,20 | 26,40 | 28,80 | 14,29% | 2.380,00 |
| 22.10.2025 | 27,50 | 30,90 | 25,20 | 25,20 | -9,68% | 4.353,00 |
| 21.10.2025 | 30,65 | 30,85 | 27,85 | 27,90 | -9,56% | 787,00 |
| 20.10.2025 | 30,65 | 31,15 | 29,10 | 30,85 | 5,65% | 30.905,00 |
| 17.10.2025 | 30,25 | 31,50 | 26,65 | 29,20 | -7,30% | 3.607,00 |
| 16.10.2025 | 32,55 | 34,40 | 31,20 | 31,50 | -2,33% | 123,00 |
| 15.10.2025 | 31,00 | 34,40 | 30,70 | 32,25 | 4,54% | 590,00 |
| 14.10.2025 | 28,65 | 32,75 | 28,20 | 30,85 | 1,82% | 4.338,00 |
| 13.10.2025 | 29,85 | 33,90 | 29,85 | 30,30 | 3,06% | 2.329,00 |
| 10.10.2025 | 30,55 | 33,65 | 28,65 | 29,40 | 14,17% | 7.719,00 |
| 09.10.2025 | 24,00 | 25,75 | 23,35 | 25,75 | 6,19% | 4.653,00 |
| 08.10.2025 | 23,75 | 24,55 | 22,75 | 24,25 | 2,75% | 568,00 |
| 07.10.2025 | 23,95 | 25,25 | 22,55 | 23,60 | -1,46% | 6.296,00 |
| 06.10.2025 | 23,00 | 24,85 | 23,00 | 23,95 | 9,11% | 1.223,00 |
| 03.10.2025 | 22,95 | 23,30 | 21,55 | 21,95 | -3,73% | 2.626,00 |
| 02.10.2025 | 21,45 | 24,05 | 21,35 | 22,80 | 12,04% | 7.451,00 |
| 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 |