26,550€
9,21%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 25,24 | 26,90 | 25,20 | 26,75 | 10,04% | 1.662,00 |
| 20.07.2026 | 22,72 | 24,85 | 22,47 | 24,31 | 9,80% | 967,00 |
| 17.07.2026 | 22,32 | 22,93 | 21,05 | 22,14 | -4,20% | 1.722,00 |
| 16.07.2026 | 25,48 | 25,51 | 22,57 | 23,11 | -8,66% | 3.806,00 |
| 15.07.2026 | 25,46 | 25,57 | 23,83 | 25,30 | 2,72% | 1.418,00 |
| 14.07.2026 | 25,68 | 26,62 | 24,23 | 24,63 | -2,30% | 230,00 |
| 13.07.2026 | 26,45 | 27,19 | 25,01 | 25,21 | -8,16% | 737,00 |
| 10.07.2026 | 28,40 | 28,77 | 26,79 | 27,45 | -3,55% | 205,00 |
| 09.07.2026 | 27,64 | 29,33 | 27,60 | 28,46 | 3,94% | 1.105,00 |
| 08.07.2026 | 27,00 | 28,16 | 25,86 | 27,38 | 1,67% | 42.391,00 |
| 07.07.2026 | 28,79 | 29,19 | 26,54 | 26,93 | -8,06% | 908,00 |
| 06.07.2026 | 29,58 | 31,34 | 29,17 | 29,29 | -3,90% | 1.901,00 |
| 03.07.2026 | 29,59 | 30,58 | 29,39 | 30,48 | 6,69% | 1.137,00 |
| 02.07.2026 | 31,24 | 31,66 | 27,77 | 28,57 | -9,10% | 1.737,00 |
| 01.07.2026 | 32,85 | 32,99 | 30,82 | 31,43 | -5,16% | 1,00 |
| 30.06.2026 | 33,55 | 34,85 | 32,63 | 33,14 | -0,24% | 106,00 |
| 29.06.2026 | 34,77 | 35,42 | 31,65 | 33,22 | -2,27% | 1.002,00 |
| 26.06.2026 | 35,18 | 35,48 | 33,34 | 33,99 | -4,25% | 1.208,00 |
| 25.06.2026 | 37,80 | 38,73 | 35,00 | 35,50 | -1,83% | 1.654,00 |
| 24.06.2026 | 40,24 | 40,48 | 35,59 | 36,16 | -8,96% | 665,00 |
| 23.06.2026 | 37,75 | 41,11 | 36,59 | 39,72 | 0,15% | 2.136,00 |
| 22.06.2026 | 40,30 | 41,94 | 39,05 | 39,66 | -1,61% | 435,00 |
| 19.06.2026 | 40,19 | 40,80 | 39,91 | 40,31 | 0,15% | 551,00 |
| 18.06.2026 | 40,43 | 41,61 | 39,54 | 40,25 | 1,41% | 2.537,00 |
| 17.06.2026 | 40,29 | 41,94 | 39,37 | 39,69 | -1,73% | 2.459,00 |
| 16.06.2026 | 40,01 | 42,48 | 39,29 | 40,39 | 0,62% | 556,00 |
| 15.06.2026 | 38,57 | 40,49 | 38,42 | 40,14 | 8,84% | 5.318,00 |
| 12.06.2026 | 36,23 | 38,82 | 35,29 | 36,88 | 2,96% | 958,00 |
| 11.06.2026 | 33,89 | 36,31 | 32,91 | 35,82 | 5,82% | 1.572,00 |
| 10.06.2026 | 35,50 | 36,91 | 33,46 | 33,85 | -6,28% | 2.411,00 |
| 09.06.2026 | 39,04 | 40,40 | 33,26 | 36,12 | 1,72% | 4.085,00 |
| 08.06.2026 | 34,88 | 36,33 | 34,05 | 35,51 | 4,53% | 382,00 |
| 05.06.2026 | 37,50 | 37,58 | 32,71 | 33,97 | -10,46% | 2.208,00 |
| 04.06.2026 | 38,40 | 38,56 | 36,05 | 37,94 | -3,44% | 944,00 |
| 03.06.2026 | 41,16 | 42,00 | 39,17 | 39,29 | -4,61% | 168,00 |
| 02.06.2026 | 41,18 | 43,08 | 40,80 | 41,19 | -0,41% | 1.238,00 |
| 01.06.2026 | 40,72 | 42,94 | 38,77 | 41,36 | 3,19% | 1.718,00 |
| 29.05.2026 | 42,87 | 42,88 | 39,68 | 40,08 | -6,44% | 1.720,00 |
| 28.05.2026 | 41,05 | 43,64 | 40,38 | 42,84 | 2,56% | 2.013,00 |
| 27.05.2026 | 38,80 | 42,42 | 37,57 | 41,77 | 7,96% | 469,00 |
| 26.05.2026 | 40,50 | 41,82 | 38,51 | 38,69 | -7,22% | 1.264,00 |
| 25.05.2026 | 41,50 | 41,70 | 41,48 | 41,70 | 5,65% | 51,00 |
| 22.05.2026 | 41,96 | 42,37 | 39,12 | 39,47 | -3,99% | 710,00 |
| 21.05.2026 | 37,15 | 41,78 | 36,56 | 41,11 | 21,59% | 5.756,00 |
| 20.05.2026 | 31,65 | 33,95 | 31,38 | 33,81 | 6,39% | 10.065,00 |
| 19.05.2026 | 33,25 | 33,59 | 30,75 | 31,78 | -2,84% | 589,00 |
| 18.05.2026 | 36,19 | 37,22 | 32,32 | 32,71 | -10,31% | 2.085,00 |
| 15.05.2026 | 38,60 | 39,49 | 36,42 | 36,47 | -9,14% | 1.441,00 |
| 14.05.2026 | 38,94 | 40,91 | 37,81 | 40,14 | 1,72% | 4.709,00 |
| 13.05.2026 | 38,00 | 39,51 | 36,68 | 39,46 | 5,17% | 1.151,00 |
| 12.05.2026 | 37,29 | 38,65 | 35,03 | 37,52 | -1,42% | 1.079,00 |
| 11.05.2026 | 34,87 | 39,60 | 33,06 | 38,06 | 8,74% | 2.518,00 |
| 08.05.2026 | 34,70 | 36,00 | 34,22 | 35,00 | -1,33% | 762,00 |
| 07.05.2026 | 37,50 | 37,68 | 34,17 | 35,47 | -4,42% | 1.186,00 |
| 06.05.2026 | 33,84 | 37,25 | 33,62 | 37,11 | 10,15% | 2.512,00 |
| 05.05.2026 | 30,85 | 34,04 | 30,51 | 33,69 | 10,60% | 2.222,00 |
| 04.05.2026 | 29,15 | 30,99 | 28,57 | 30,46 | 4,82% | 27.449,00 |
| 30.04.2026 | 28,10 | 30,15 | 27,98 | 29,06 | 4,49% | 771,00 |
| 29.04.2026 | 27,63 | 28,05 | 26,41 | 27,81 | 1,76% | 2.166,00 |
| 28.04.2026 | 28,75 | 28,76 | 26,10 | 27,33 | -4,27% | 338,00 |
| 27.04.2026 | 30,22 | 30,55 | 28,40 | 28,55 | -4,32% | 74,00 |
| 24.04.2026 | 31,43 | 32,88 | 29,72 | 29,84 | -3,77% | 234,00 |
| 23.04.2026 | 27,25 | 31,85 | 27,05 | 31,01 | 12,27% | 3.429,00 |
| 22.04.2026 | 27,54 | 28,18 | 26,72 | 27,62 | 3,60% | 183,00 |
| 21.04.2026 | 27,56 | 28,88 | 26,65 | 26,66 | -2,24% | 717,00 |
| 20.04.2026 | 25,98 | 27,60 | 25,78 | 27,27 | 2,56% | 517,00 |
| 17.04.2026 | 25,31 | 26,67 | 25,22 | 26,59 | 4,52% | 153,00 |
| 16.04.2026 | 26,10 | 26,66 | 25,00 | 25,44 | -0,90% | 136,00 |
| 15.04.2026 | 26,82 | 26,98 | 25,15 | 25,67 | -3,17% | 947,00 |
| 14.04.2026 | 23,75 | 27,06 | 23,60 | 26,51 | 13,34% | 2.857,00 |
| 13.04.2026 | 21,77 | 23,69 | 21,76 | 23,39 | 2,68% | 507,00 |
| 10.04.2026 | 22,00 | 23,88 | 21,72 | 22,78 | 3,73% | 1.319,00 |
| 09.04.2026 | 22,47 | 23,77 | 21,49 | 21,96 | -7,38% | 519,00 |
| 08.04.2026 | 23,75 | 25,01 | 23,45 | 23,71 | 10,02% | 1.389,00 |
| 07.04.2026 | 21,58 | 22,09 | 21,09 | 21,55 | 1,17% | 300,00 |
| 02.04.2026 | 20,20 | 21,60 | 19,63 | 21,30 | -0,47% | 5,00 |
| 01.04.2026 | 20,85 | 22,30 | 20,65 | 21,40 | 5,68% | 4.122,00 |
| 31.03.2026 | 18,20 | 20,35 | 18,00 | 20,25 | 15,55% | 3.442,00 |
| 30.03.2026 | 20,95 | 21,30 | 17,48 | 17,53 | -20,70% | 3.701,00 |
| 27.03.2026 | 22,85 | 22,95 | 21,95 | 22,10 | -2,21% | 50,00 |
| 26.03.2026 | 24,30 | 24,30 | 21,95 | 22,60 | -3,00% | 100,00 |
| 25.03.2026 | 23,30 | 23,50 | 23,25 | 23,30 | 1,53% | 5,00 |
| 24.03.2026 | 23,40 | 23,75 | 22,50 | 22,95 | -2,13% | 285,00 |
| 23.03.2026 | 21,20 | 23,80 | 20,80 | 23,45 | 4,22% | 2.000,00 |
| 20.03.2026 | 23,15 | 23,30 | 21,50 | 22,50 | -2,39% | 1.522,00 |
| 19.03.2026 | 23,15 | 23,55 | 22,20 | 23,05 | -0,86% | 159,00 |
| 18.03.2026 | 24,00 | 24,35 | 23,10 | 23,25 | -2,72% | - |
| 17.03.2026 | 23,95 | 24,30 | 23,35 | 23,90 | -0,62% | 1,00 |
| 16.03.2026 | 24,25 | 25,30 | 23,85 | 24,05 | 1,69% | 44,00 |
| 13.03.2026 | 24,10 | 25,45 | 23,45 | 23,65 | -0,63% | 1,00 |
| 12.03.2026 | 23,85 | 24,60 | 23,05 | 23,80 | -3,25% | 405,00 |
| 11.03.2026 | 24,00 | 25,40 | 23,65 | 24,60 | 3,58% | 400,00 |
| 10.03.2026 | 23,25 | 24,35 | 23,20 | 23,75 | 1,71% | 89,00 |
| 09.03.2026 | 21,00 | 23,35 | 20,60 | 23,35 | 3,32% | 1.907,00 |
| 06.03.2026 | 24,40 | 24,50 | 22,60 | 22,60 | -5,83% | 1.940,00 |
| 05.03.2026 | 24,80 | 24,90 | 22,90 | 24,00 | -2,24% | 149,00 |
| 04.03.2026 | 22,30 | 24,80 | 22,10 | 24,55 | 7,68% | 482,00 |
| 03.03.2026 | 23,45 | 23,55 | 21,90 | 22,80 | -3,80% | 743,00 |
| 02.03.2026 | 22,30 | 24,15 | 21,75 | 23,70 | 5,80% | 830,00 |
| 27.02.2026 | 24,00 | 24,15 | 22,05 | 22,40 | -7,25% | 2.855,00 |