22,900€
9,05%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,45 | 23,95 | 21,20 | 22,80 | 8,57% | 1.149,00 |
| 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 |
| 17.07.2025 | 8,62 | 9,68 | 8,62 | 9,40 | 6,82% | 5.310,00 |
| 16.07.2025 | 8,62 | 8,88 | 8,40 | 8,80 | 1,15% | 3.384,00 |
| 15.07.2025 | 8,10 | 8,70 | 8,10 | 8,70 | 11,83% | 5.244,00 |
| 14.07.2025 | 7,74 | 7,98 | 7,74 | 7,78 | -3,47% | 1.050,00 |
| 11.07.2025 | 7,98 | 8,06 | 7,98 | 8,06 | 1,26% | 700,00 |
| 10.07.2025 | 8,00 | 8,20 | 7,96 | 7,96 | 1,02% | 400,00 |
| 09.07.2025 | 7,78 | 7,88 | 7,78 | 7,88 | -7,08% | - |
| 08.07.2025 | 8,06 | 8,48 | 8,06 | 8,48 | 1,19% | 200,00 |
| 07.07.2025 | 8,72 | 8,72 | 7,94 | 8,38 | -3,01% | 1.760,00 |
| 04.07.2025 | 8,68 | 8,70 | 8,62 | 8,64 | -3,57% | 200,00 |
| 03.07.2025 | 8,78 | 8,96 | 8,74 | 8,96 | 0,00% | 230,00 |
| 02.07.2025 | 8,42 | 8,96 | 8,20 | 8,96 | 4,19% | 1.250,00 |
| 01.07.2025 | 8,48 | 8,66 | 8,48 | 8,60 | -2,27% | 1.200,00 |
| 30.06.2025 | 9,24 | 9,24 | 8,74 | 8,80 | 0,69% | 2.905,00 |
| 27.06.2025 | 9,24 | 9,52 | 8,74 | 8,74 | 5,05% | 1.130,00 |
| 26.06.2025 | 8,50 | 8,64 | 8,30 | 8,32 | -2,12% | 2.180,00 |
| 25.06.2025 | 8,82 | 9,14 | 8,50 | 8,50 | -5,56% | 3.670,00 |
| 24.06.2025 | 8,86 | 9,00 | 8,60 | 9,00 | 2,74% | 33,00 |
| 23.06.2025 | 8,72 | 8,86 | 8,50 | 8,76 | -0,90% | 3.075,00 |
| 20.06.2025 | 8,96 | 9,20 | 8,84 | 8,84 | -0,45% | 2.390,00 |
| 19.06.2025 | 9,22 | 9,26 | 8,88 | 8,88 | -6,53% | 1.700,00 |
| 18.06.2025 | 9,40 | 9,50 | 9,38 | 9,50 | -5,00% | 418,00 |
| 17.06.2025 | 9,76 | 10,00 | 9,60 | 10,00 | -0,99% | 2.609,00 |
| 16.06.2025 | 9,70 | 10,10 | 9,50 | 10,10 | 6,32% | 610,00 |
| 13.06.2025 | 10,15 | 10,40 | 9,50 | 9,50 | -14,41% | 195,00 |
| 12.06.2025 | 10,35 | 11,10 | 10,15 | 11,10 | 9,36% | 90,00 |
| 11.06.2025 | 10,70 | 11,15 | 10,15 | 10,15 | -6,88% | 3.144,00 |
| 10.06.2025 | 11,80 | 11,80 | 10,90 | 10,90 | -7,63% | 2.465,00 |
| 09.06.2025 | 12,25 | 12,95 | 11,80 | 11,80 | -4,84% | 3.750,00 |
| 06.06.2025 | 11,20 | 13,60 | 10,80 | 12,40 | 5,98% | 8.173,00 |
| 05.06.2025 | 12,35 | 12,95 | 11,35 | 11,70 | 1,74% | 27.066,00 |
| 04.06.2025 | 8,98 | 11,80 | 8,98 | 11,50 | 30,68% | 19.628,00 |
| 03.06.2025 | 9,18 | 9,70 | 8,80 | 8,80 | -0,68% | 6.391,00 |
| 02.06.2025 | 5,92 | 9,06 | 5,92 | 8,86 | 47,18% | 4.460,00 |
| 30.05.2025 | 6,02 | 6,04 | 5,90 | 6,02 | -6,81% | 2.200,00 |
| 29.05.2025 | 6,54 | 6,54 | 6,46 | 6,46 | -1,82% | - |
| 28.05.2025 | 6,58 | 6,58 | 6,50 | 6,58 | -0,30% | - |
| 27.05.2025 | 6,54 | 6,88 | 6,54 | 6,60 | 0,30% | 200,00 |
| 26.05.2025 | 6,52 | 6,70 | 6,52 | 6,58 | 3,79% | - |
| 23.05.2025 | 6,82 | 6,88 | 6,34 | 6,34 | -3,94% | 4.100,00 |
| 22.05.2025 | 6,02 | 6,60 | 5,98 | 6,60 | 13,79% | 2.140,00 |
| 21.05.2025 | 5,90 | 5,90 | 5,72 | 5,80 | -4,29% | 575,00 |
| 20.05.2025 | 6,06 | 6,18 | 5,84 | 6,06 | 5,94% | 2.575,00 |
| 19.05.2025 | 5,88 | 5,90 | 5,60 | 5,72 | 4,38% | 1.705,00 |
| 16.05.2025 | 4,94 | 5,48 | 4,92 | 5,48 | 6,20% | 3.800,00 |