15,420€
-4,61%
Echtzeit-Aktienkurs Applied Digital Corp
Bid:
Ask:
Aktienkurse zur Applied Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,59 | 15,99 | 14,66 | 15,26 | -5,63% | 2,00 |
| 11.11.2026 | 15,96 | 16,76 | 15,70 | 16,17 | 9,04% | 472,00 |
| 10.11.2026 | 14,81 | 15,44 | 14,16 | 14,83 | 0,00% | 3,00 |
| 09.11.2026 | 13,74 | 15,09 | 13,32 | 14,83 | 6,27% | 637,00 |
| 06.11.2026 | 13,27 | 14,23 | 13,09 | 13,95 | 15,19% | 818,00 |
| 05.11.2026 | 14,43 | 14,77 | 11,68 | 12,11 | -18,29% | 1.277,00 |
| 04.11.2026 | 15,40 | 15,92 | 14,32 | 14,82 | -6,88% | 176,00 |
| 03.11.2026 | 14,41 | 16,06 | 14,39 | 15,92 | 9,57% | 310,00 |
| 02.11.2026 | 16,38 | 16,46 | 14,44 | 14,53 | -9,25% | 302,00 |
| 30.10.2026 | 16,62 | 16,63 | 15,40 | 16,01 | -5,91% | 250,00 |
| 29.10.2026 | 17,50 | 18,13 | 16,88 | 17,01 | -4,28% | 211,00 |
| 28.10.2026 | 17,68 | 18,55 | 17,04 | 17,77 | 1,69% | 234,00 |
| 27.10.2026 | 15,91 | 17,75 | 15,89 | 17,48 | 8,74% | 322,00 |
| 26.10.2026 | 15,75 | 16,70 | 15,67 | 16,07 | -1,20% | 3,00 |
| 23.10.2026 | 17,25 | 17,66 | 16,26 | 16,27 | -4,52% | 227,00 |
| 22.10.2026 | 17,86 | 18,30 | 16,68 | 17,04 | -9,48% | 16,00 |
| 21.10.2026 | 17,89 | 19,19 | 17,61 | 18,82 | 9,48% | 318,00 |
| 20.10.2026 | 16,90 | 17,90 | 16,42 | 17,19 | -1,35% | - |
| 19.10.2026 | 16,71 | 17,96 | 16,33 | 17,43 | 10,78% | 1.253,00 |
| 16.10.2026 | 18,22 | 18,29 | 15,72 | 15,73 | -13,52% | 902,00 |
| 15.10.2026 | 17,61 | 18,20 | 16,39 | 18,19 | 0,25% | 901,00 |
| 14.10.2026 | 20,00 | 20,06 | 17,95 | 18,15 | -9,86% | 1.801,00 |
| 13.10.2026 | 20,48 | 20,63 | 19,18 | 20,13 | -4,23% | 650,00 |
| 12.10.2026 | 21,43 | 21,45 | 20,64 | 21,02 | -0,57% | 80,00 |
| 09.10.2026 | 21,41 | 21,71 | 20,36 | 21,14 | -0,56% | 360,00 |
| 08.10.2026 | 22,38 | 22,38 | 20,17 | 21,26 | -0,23% | 3.033,00 |
| 07.10.2026 | 22,61 | 22,68 | 21,17 | 21,31 | -4,35% | 787,00 |
| 06.10.2026 | 22,17 | 23,00 | 22,06 | 22,28 | 1,13% | 255,00 |
| 05.10.2026 | 22,96 | 23,17 | 21,62 | 22,03 | -1,43% | 575,00 |
| 02.10.2026 | 21,68 | 23,79 | 21,53 | 22,35 | 3,86% | 150,00 |
| 01.10.2026 | 22,16 | 22,22 | 20,91 | 21,52 | -0,14% | 300,00 |
| 30.09.2026 | 22,54 | 22,84 | 21,54 | 21,55 | -3,36% | 2.142,00 |
| 29.09.2026 | 21,55 | 22,63 | 21,54 | 22,30 | 2,86% | 2.005,00 |
| 28.09.2026 | 22,80 | 22,87 | 21,67 | 21,68 | -5,33% | 150,00 |
| 25.09.2026 | 24,02 | 24,35 | 22,78 | 22,90 | -4,66% | 720,00 |
| 24.09.2026 | 23,90 | 24,48 | 23,10 | 24,02 | -0,04% | - |
| 23.09.2026 | 25,18 | 25,32 | 24,03 | 24,03 | -4,11% | 165,00 |
| 22.09.2026 | 24,49 | 25,38 | 24,09 | 25,06 | 1,83% | - |
| 21.09.2026 | 24,84 | 25,29 | 24,15 | 24,61 | 1,61% | 301,00 |
| 18.09.2026 | 23,26 | 24,28 | 22,83 | 24,22 | 6,09% | 546,00 |
| 17.09.2026 | 21,79 | 23,35 | 21,63 | 22,83 | 9,81% | 200,00 |
| 16.09.2026 | 20,58 | 21,58 | 20,53 | 20,79 | 2,41% | 344,00 |
| 15.09.2026 | 21,32 | 21,45 | 20,27 | 20,30 | -5,67% | 138,00 |
| 14.09.2026 | 22,06 | 22,09 | 21,15 | 21,52 | -5,74% | 5.623,00 |
| 11.09.2026 | 22,50 | 23,16 | 22,37 | 22,83 | 2,33% | 230,00 |
| 10.09.2026 | 23,25 | 23,30 | 22,24 | 22,31 | -5,14% | 400,00 |
| 09.09.2026 | 24,47 | 24,68 | 23,28 | 23,52 | -4,58% | 104,00 |
| 08.09.2026 | 23,20 | 25,04 | 22,44 | 24,65 | 9,51% | 6.099,00 |
| 07.09.2026 | 22,80 | 23,23 | 22,25 | 22,51 | -0,57% | 37,00 |
| 04.09.2026 | 22,36 | 22,87 | 22,09 | 22,64 | 1,84% | 120,00 |
| 03.09.2026 | 21,70 | 22,30 | 21,11 | 22,23 | 3,30% | 382,00 |
| 02.09.2026 | 20,91 | 21,58 | 20,46 | 21,52 | 2,33% | 205,00 |
| 01.09.2026 | 21,98 | 22,14 | 20,79 | 21,03 | -3,88% | 1.010,00 |
| 31.08.2026 | 21,73 | 22,10 | 21,38 | 21,88 | 0,51% | 147,00 |
| 28.08.2026 | 23,45 | 23,51 | 21,67 | 21,77 | -8,10% | 6.075,00 |
| 27.08.2026 | 23,70 | 24,58 | 23,46 | 23,69 | 1,54% | 2.165,00 |
| 26.08.2026 | 24,80 | 24,88 | 23,16 | 23,33 | -4,62% | 530,00 |
| 25.08.2026 | 23,46 | 24,77 | 23,21 | 24,46 | 6,07% | 185,00 |
| 24.08.2026 | 22,99 | 23,55 | 22,34 | 23,06 | -1,45% | 210,00 |
| 21.08.2026 | 24,74 | 25,32 | 23,08 | 23,40 | -4,02% | 847,00 |
| 20.08.2026 | 24,49 | 24,97 | 23,66 | 24,38 | 1,41% | 251,00 |
| 19.08.2026 | 24,51 | 24,83 | 22,84 | 24,04 | -2,28% | 369,00 |
| 18.08.2026 | 26,55 | 26,70 | 24,28 | 24,60 | -8,65% | 1.022,00 |
| 17.08.2026 | 27,29 | 27,64 | 26,42 | 26,93 | 0,15% | 1.689,00 |
| 14.08.2026 | 26,74 | 27,07 | 25,59 | 26,89 | 1,28% | 421,00 |
| 13.08.2026 | 27,21 | 27,88 | 26,47 | 26,55 | -2,03% | 905,00 |
| 12.08.2026 | 26,51 | 28,13 | 26,30 | 27,10 | 5,45% | 1.920,00 |
| 11.08.2026 | 25,30 | 26,07 | 25,09 | 25,70 | 0,67% | - |
| 10.08.2026 | 25,54 | 26,59 | 25,09 | 25,53 | 0,51% | 397,00 |
| 07.08.2026 | 25,22 | 26,06 | 24,22 | 25,40 | 0,40% | 1.391,00 |
| 06.08.2026 | 25,98 | 26,45 | 24,49 | 25,30 | -2,13% | 103,00 |
| 05.08.2026 | 27,62 | 27,73 | 25,83 | 25,85 | -4,61% | 235,00 |
| 04.08.2026 | 26,19 | 27,60 | 25,74 | 27,10 | 5,53% | 608,00 |
| 03.08.2026 | 24,31 | 26,15 | 22,64 | 25,68 | 7,22% | 52,00 |
| 31.07.2026 | 25,45 | 26,28 | 23,39 | 23,95 | -1,44% | 529,00 |
| 30.07.2026 | 20,64 | 24,76 | 20,40 | 24,30 | 21,08% | 894,00 |
| 29.07.2026 | 22,97 | 23,84 | 20,07 | 20,07 | -14,23% | 491,00 |
| 28.07.2026 | 23,83 | 24,49 | 22,37 | 23,40 | 1,34% | 2.325,00 |
| 27.07.2026 | 24,79 | 25,06 | 22,67 | 23,09 | -2,37% | 1.246,00 |
| 24.07.2026 | 26,29 | 26,44 | 23,61 | 23,65 | -9,59% | 217,00 |
| 23.07.2026 | 26,64 | 27,37 | 25,47 | 26,16 | -0,61% | 1.669,00 |
| 22.07.2026 | 26,24 | 27,58 | 25,51 | 26,32 | 0,80% | 440,00 |
| 21.07.2026 | 25,24 | 26,99 | 25,20 | 26,11 | 7,40% | 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 |