25,200€
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,10 | 25,30 | 24,80 | 25,25 | 0,20% | - |
| 03.12.2025 | 24,30 | 25,20 | 23,80 | 25,20 | 4,56% | 920,00 |
| 02.12.2025 | 24,70 | 24,70 | 23,80 | 24,10 | -3,60% | 532,00 |
| 01.12.2025 | 22,80 | 25,00 | 21,90 | 25,00 | 5,93% | 698,00 |
| 28.11.2025 | 21,70 | 23,60 | 21,60 | 23,60 | 6,31% | 461,00 |
| 27.11.2025 | 21,30 | 22,20 | 21,30 | 22,20 | 1,83% | 145,00 |
| 26.11.2025 | 21,00 | 21,80 | 20,40 | 21,80 | 12,95% | 1.815,00 |
| 25.11.2025 | 20,40 | 20,40 | 19,30 | 19,30 | -3,50% | 200,00 |
| 24.11.2025 | 18,65 | 20,60 | 18,35 | 20,00 | 9,59% | 5.000,00 |
| 21.11.2025 | 17,60 | 19,10 | 16,60 | 18,25 | -5,93% | 5.027,00 |
| 20.11.2025 | 22,90 | 22,90 | 19,00 | 19,40 | -3,48% | 1.498,00 |
| 19.11.2025 | 19,00 | 20,10 | 19,00 | 20,10 | 0,75% | 530,00 |
| 18.11.2025 | 18,75 | 19,95 | 18,70 | 19,95 | -0,25% | 1.351,00 |
| 17.11.2025 | 21,40 | 21,60 | 20,00 | 20,00 | -4,76% | 6.688,00 |
| 14.11.2025 | 19,00 | 21,30 | 17,00 | 21,00 | 3,45% | 2.948,00 |
| 13.11.2025 | 22,90 | 22,90 | 20,20 | 20,30 | -10,18% | 9.026,00 |
| 12.11.2025 | 24,50 | 24,70 | 22,00 | 22,60 | -9,24% | 2.771,00 |
| 11.11.2025 | 26,60 | 26,60 | 23,70 | 24,90 | -11,39% | 1.606,00 |
| 10.11.2025 | 27,80 | 29,00 | 27,80 | 28,10 | 9,34% | 1.770,00 |
| 07.11.2025 | 26,50 | 26,50 | 24,00 | 25,70 | -4,81% | 3.022,00 |
| 06.11.2025 | 29,80 | 29,80 | 27,00 | 27,00 | -6,25% | 1.021,00 |
| 05.11.2025 | 26,70 | 29,40 | 26,10 | 28,80 | 5,49% | 3.005,00 |
| 04.11.2025 | 27,40 | 29,10 | 26,00 | 27,30 | -7,14% | 2.411,00 |
| 03.11.2025 | 30,30 | 31,20 | 28,80 | 29,40 | -6,37% | 1.583,00 |
| 31.10.2025 | 30,30 | 31,40 | 29,30 | 31,40 | 3,63% | 1.330,00 |
| 30.10.2025 | 29,50 | 30,30 | 28,50 | 30,30 | 4,84% | 1.771,00 |
| 29.10.2025 | 30,80 | 31,10 | 28,90 | 28,90 | -9,12% | 2.217,00 |
| 28.10.2025 | 30,00 | 31,90 | 28,70 | 31,80 | 10,42% | 848,00 |
| 27.10.2025 | 30,40 | 30,40 | 28,80 | 28,80 | -0,69% | 454,00 |
| 24.10.2025 | 29,20 | 30,50 | 29,00 | 29,00 | 1,75% | 1.285,00 |
| 23.10.2025 | 26,80 | 29,00 | 26,40 | 28,50 | 9,20% | 537,00 |
| 22.10.2025 | 27,10 | 31,10 | 25,10 | 26,10 | -5,78% | 3.920,00 |
| 21.10.2025 | 30,30 | 30,30 | 27,70 | 27,70 | -8,28% | 1.081,00 |
| 20.10.2025 | 30,30 | 31,40 | 29,40 | 30,20 | 2,37% | 3.375,00 |
| 17.10.2025 | 29,70 | 31,50 | 26,10 | 29,50 | -10,06% | 5.866,00 |
| 16.10.2025 | 32,60 | 34,40 | 32,10 | 32,80 | 5,47% | 4.581,00 |
| 15.10.2025 | 31,20 | 34,40 | 30,80 | 31,10 | -0,32% | 8.564,00 |
| 14.10.2025 | 30,50 | 33,20 | 28,30 | 31,20 | 4,00% | 5.309,00 |
| 13.10.2025 | 31,00 | 34,00 | 30,00 | 30,00 | 3,45% | 9.616,00 |
| 10.10.2025 | 31,20 | 33,90 | 28,60 | 29,00 | 18,37% | 17.917,00 |
| 09.10.2025 | 23,80 | 24,50 | 23,50 | 24,50 | 4,26% | 2.835,00 |
| 08.10.2025 | 23,60 | 23,70 | 23,00 | 23,50 | 0,00% | 6.623,00 |
| 07.10.2025 | 23,70 | 24,50 | 22,30 | 23,50 | -2,89% | 2.940,00 |
| 06.10.2025 | 23,30 | 24,30 | 22,80 | 24,20 | 10,00% | 419,00 |
| 03.10.2025 | 23,20 | 23,20 | 22,00 | 22,00 | -3,08% | 4.330,00 |
| 02.10.2025 | 21,70 | 22,70 | 21,20 | 22,70 | 8,10% | 4.849,00 |
| 01.10.2025 | 19,00 | 21,00 | 18,80 | 21,00 | 5,00% | 971,00 |
| 30.09.2025 | 18,70 | 20,00 | 18,30 | 20,00 | 6,95% | 481,00 |
| 29.09.2025 | 19,25 | 19,25 | 18,45 | 18,70 | 3,03% | 2.480,00 |
| 26.09.2025 | 19,10 | 19,10 | 18,00 | 18,15 | -5,71% | 1.850,00 |
| 25.09.2025 | 19,90 | 20,00 | 18,45 | 19,25 | -6,55% | 1.485,00 |
| 24.09.2025 | 21,30 | 21,70 | 19,95 | 20,60 | 3,52% | 5.415,00 |
| 23.09.2025 | 20,90 | 21,90 | 19,90 | 19,90 | -4,78% | 7.481,00 |
| 22.09.2025 | 17,00 | 21,10 | 16,75 | 20,90 | 20,11% | 4.815,00 |
| 19.09.2025 | 16,80 | 17,40 | 16,65 | 17,40 | 0,29% | 2.642,00 |
| 18.09.2025 | 17,10 | 17,55 | 16,80 | 17,35 | 8,78% | 2.253,00 |
| 17.09.2025 | 16,25 | 16,25 | 15,95 | 15,95 | -3,92% | 100,00 |
| 16.09.2025 | 16,80 | 16,95 | 16,00 | 16,60 | -1,78% | 2.734,00 |
| 15.09.2025 | 16,20 | 17,10 | 15,95 | 16,90 | 9,03% | 2.029,00 |
| 12.09.2025 | 14,60 | 15,70 | 14,60 | 15,50 | 4,38% | 4.668,00 |
| 11.09.2025 | 14,50 | 15,30 | 14,20 | 14,85 | 2,41% | 7.050,00 |
| 10.09.2025 | 13,00 | 14,50 | 13,00 | 14,50 | 14,62% | 2.425,00 |
| 09.09.2025 | 12,60 | 12,83 | 11,85 | 12,65 | 7,66% | 770,00 |
| 08.09.2025 | 11,85 | 12,00 | 11,20 | 11,75 | -2,89% | 150,00 |
| 05.09.2025 | 12,35 | 12,70 | 12,00 | 12,10 | 0,00% | 2.205,00 |
| 04.09.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -6,56% | 250,00 |
| 03.09.2025 | 13,30 | 13,30 | 12,95 | 12,95 | 0,78% | 1.400,00 |
| 02.09.2025 | 13,55 | 13,55 | 12,85 | 12,85 | -4,10% | 1.133,00 |
| 01.09.2025 | 13,55 | 13,55 | 13,40 | 13,40 | -0,74% | 150,00 |
| 29.08.2025 | 13,80 | 14,80 | 13,50 | 13,50 | -4,93% | 2.260,00 |
| 28.08.2025 | 14,00 | 14,90 | 14,00 | 14,20 | 4,80% | 8.320,00 |
| 27.08.2025 | 14,05 | 14,05 | 13,55 | 13,55 | -3,90% | 200,00 |
| 26.08.2025 | 13,80 | 14,10 | 13,45 | 14,10 | 2,17% | 2.526,00 |
| 25.08.2025 | 14,10 | 14,10 | 13,45 | 13,80 | -1,43% | 1.140,00 |
| 22.08.2025 | 13,35 | 14,50 | 13,15 | 14,00 | 2,19% | 5.490,00 |
| 21.08.2025 | 13,40 | 14,05 | 13,15 | 13,70 | 5,38% | 4.425,00 |
| 20.08.2025 | 12,65 | 13,00 | 12,25 | 13,00 | -1,52% | 1.465,00 |
| 19.08.2025 | 13,90 | 14,25 | 13,20 | 13,20 | -7,37% | 1.156,00 |
| 18.08.2025 | 11,80 | 14,30 | 11,75 | 14,25 | 18,75% | 12.086,00 |
| 15.08.2025 | 12,45 | 12,50 | 12,00 | 12,00 | -4,00% | 265,00 |
| 14.08.2025 | 12,45 | 12,50 | 12,20 | 12,50 | 1,21% | 180,00 |
| 13.08.2025 | 12,60 | 13,10 | 12,00 | 12,35 | -2,37% | 1.760,00 |
| 12.08.2025 | 11,90 | 12,70 | 11,90 | 12,65 | 5,42% | 628,00 |
| 11.08.2025 | 12,20 | 12,35 | 12,00 | 12,00 | 3,90% | 3.510,00 |
| 08.08.2025 | 11,95 | 12,00 | 11,50 | 11,55 | -6,10% | 310,00 |
| 07.08.2025 | 12,30 | 12,70 | 12,30 | 12,30 | -1,20% | 544,00 |
| 06.08.2025 | 14,00 | 14,00 | 12,45 | 12,45 | -0,40% | 742,00 |
| 05.08.2025 | 12,00 | 12,50 | 11,75 | 12,50 | 5,04% | 3.020,00 |
| 04.08.2025 | 10,95 | 11,90 | 10,70 | 11,90 | 14,42% | 2.100,00 |
| 01.08.2025 | 11,00 | 11,30 | 10,00 | 10,40 | -11,11% | 4.355,00 |
| 31.07.2025 | 10,05 | 12,45 | 10,00 | 11,70 | 36,05% | 16.614,00 |
| 30.07.2025 | 8,74 | 8,74 | 8,60 | 8,60 | -2,27% | 1.200,00 |
| 29.07.2025 | 9,02 | 9,02 | 8,80 | 8,80 | -2,22% | 150,00 |
| 28.07.2025 | 9,38 | 9,52 | 8,86 | 9,00 | -4,86% | 2.136,00 |
| 25.07.2025 | 9,44 | 9,68 | 9,44 | 9,46 | 2,60% | 4.400,00 |
| 24.07.2025 | 9,16 | 9,30 | 9,16 | 9,22 | 0,66% | 890,00 |
| 23.07.2025 | 9,28 | 9,28 | 9,16 | 9,16 | -0,65% | 545,00 |
| 22.07.2025 | 9,60 | 9,80 | 9,22 | 9,22 | -2,95% | 500,00 |
| 21.07.2025 | 10,55 | 10,55 | 9,50 | 9,50 | -5,47% | 3.451,00 |
| 18.07.2025 | 9,62 | 10,05 | 9,58 | 10,05 | 6,91% | 470,00 |