36,570€
-8,89%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 25,00 | 25,25 | 24,00 | 24,15 | -1,63% | 40,00 |
| 25.02.2026 | 26,15 | 27,05 | 24,55 | 24,55 | -6,30% | 536,00 |
| 24.02.2026 | 25,70 | 26,50 | 24,55 | 26,20 | 4,38% | 33,00 |
| 23.02.2026 | 23,90 | 25,25 | 23,60 | 25,10 | 0,60% | 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 | -2,53% | 757,00 |
| 16.02.2026 | 29,35 | 30,45 | 29,35 | 29,60 | 0,68% | 120,00 |
| 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 |