36,560€
-11,31%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 38,80 | 40,12 | 36,82 | 36,82 | -10,67% | 860,00 |
| 14.05.2026 | 38,30 | 41,40 | 37,84 | 41,22 | 8,93% | 1.833,00 |
| 13.05.2026 | 37,50 | 39,46 | 37,50 | 37,84 | 1,72% | 696,00 |
| 12.05.2026 | 36,82 | 38,30 | 35,76 | 37,20 | -4,76% | 213,00 |
| 11.05.2026 | 35,36 | 39,74 | 33,78 | 39,06 | 13,94% | 461,00 |
| 08.05.2026 | 34,22 | 36,12 | 34,22 | 34,28 | 0,00% | 418,00 |
| 07.05.2026 | 37,00 | 37,32 | 34,28 | 34,28 | -6,70% | 3.192,00 |
| 06.05.2026 | 33,44 | 37,20 | 33,44 | 36,74 | 8,12% | 3.940,00 |
| 05.05.2026 | 30,44 | 33,98 | 30,44 | 33,98 | 13,49% | 920,00 |
| 04.05.2026 | 28,64 | 29,94 | 28,28 | 29,94 | 3,03% | 600,00 |
| 30.04.2026 | 27,64 | 29,06 | 27,64 | 29,06 | 3,49% | 250,00 |
| 29.04.2026 | 27,48 | 28,40 | 27,48 | 28,08 | 1,15% | 590,00 |
| 28.04.2026 | 29,14 | 29,14 | 27,22 | 27,76 | -6,53% | 500,00 |
| 27.04.2026 | 29,76 | 30,56 | 29,70 | 29,70 | -5,35% | 154,00 |
| 24.04.2026 | 30,84 | 32,36 | 30,84 | 31,38 | 1,23% | 1.568,00 |
| 23.04.2026 | 26,86 | 32,04 | 26,86 | 31,00 | 10,40% | 625,00 |
| 22.04.2026 | 27,36 | 28,08 | 27,36 | 28,08 | -0,43% | 100,00 |
| 21.04.2026 | 27,30 | 28,36 | 27,30 | 28,20 | 4,44% | 136,00 |
| 20.04.2026 | 25,66 | 27,00 | 25,66 | 27,00 | 1,20% | 1.390,00 |
| 17.04.2026 | 25,08 | 26,70 | 25,08 | 26,68 | 6,72% | 186,00 |
| 16.04.2026 | 26,16 | 26,76 | 25,00 | 25,00 | -2,95% | 210,00 |
| 15.04.2026 | 26,42 | 27,16 | 25,76 | 25,76 | 0,23% | 1.242,00 |
| 14.04.2026 | 24,00 | 26,64 | 23,50 | 25,70 | 9,83% | 2.308,00 |
| 13.04.2026 | 21,62 | 23,40 | 21,62 | 23,40 | 2,63% | 630,00 |
| 10.04.2026 | 21,70 | 23,14 | 21,70 | 22,80 | 2,24% | 2.009,00 |
| 09.04.2026 | 22,78 | 22,86 | 21,98 | 22,30 | -6,77% | 3.534,00 |
| 08.04.2026 | 24,02 | 24,50 | 23,52 | 23,92 | 13,36% | 1.135,00 |
| 07.04.2026 | 21,40 | 22,26 | 20,96 | 21,10 | 8,21% | 336,00 |
| 02.04.2026 | 19,90 | 20,70 | 19,50 | 19,50 | -13,72% | 100,00 |
| 01.04.2026 | 20,80 | 22,60 | 20,30 | 22,60 | 12,44% | 713,00 |
| 31.03.2026 | 18,45 | 20,10 | 18,15 | 20,10 | 11,67% | 1.905,00 |
| 30.03.2026 | 21,40 | 21,40 | 18,00 | 18,00 | -11,33% | 1.640,00 |
| 27.03.2026 | 22,00 | 22,00 | 20,00 | 20,30 | -10,57% | 730,00 |
| 26.03.2026 | 23,60 | 23,60 | 22,70 | 22,70 | -5,02% | - |
| 25.03.2026 | 22,80 | 23,90 | 22,80 | 23,90 | 3,91% | - |
| 24.03.2026 | 23,10 | 23,10 | 22,50 | 23,00 | 1,32% | 340,00 |
| 23.03.2026 | 21,30 | 23,20 | 21,30 | 22,70 | 1,34% | 822,00 |
| 20.03.2026 | 22,70 | 23,00 | 22,00 | 22,40 | -4,27% | 389,00 |
| 19.03.2026 | 22,40 | 23,40 | 22,10 | 23,40 | 0,43% | 700,00 |
| 18.03.2026 | 24,70 | 24,70 | 23,30 | 23,30 | -1,69% | 124,00 |
| 17.03.2026 | 23,70 | 23,70 | 23,60 | 23,70 | -1,25% | 250,00 |
| 16.03.2026 | 23,90 | 24,90 | 23,70 | 24,00 | -2,04% | 580,00 |
| 13.03.2026 | 23,30 | 24,50 | 23,30 | 24,50 | 3,81% | - |
| 12.03.2026 | 24,20 | 24,20 | 23,10 | 23,60 | -7,45% | 280,00 |
| 11.03.2026 | 24,60 | 25,50 | 23,50 | 25,50 | 3,24% | 181,00 |
| 10.03.2026 | 24,00 | 24,70 | 23,30 | 24,70 | 4,66% | 1.025,00 |
| 09.03.2026 | 20,40 | 23,60 | 20,40 | 23,60 | 6,31% | 287,00 |
| 06.03.2026 | 23,90 | 24,00 | 22,20 | 22,20 | -9,76% | 300,00 |
| 05.03.2026 | 24,20 | 25,10 | 24,10 | 24,60 | 2,07% | 2.751,00 |
| 04.03.2026 | 21,90 | 24,70 | 21,90 | 24,10 | 9,05% | 1.280,00 |
| 03.03.2026 | 22,80 | 22,80 | 22,10 | 22,10 | -5,96% | 990,00 |
| 02.03.2026 | 21,60 | 23,50 | 21,60 | 23,50 | 3,07% | 4.478,00 |
| 27.02.2026 | 24,50 | 24,50 | 21,90 | 22,80 | -5,79% | 3.006,00 |
| 26.02.2026 | 24,60 | 25,60 | 24,20 | 24,20 | -2,42% | 341,00 |
| 25.02.2026 | 25,80 | 27,40 | 24,80 | 24,80 | -0,80% | 670,00 |
| 24.02.2026 | 25,30 | 25,30 | 25,00 | 25,00 | 2,88% | - |
| 23.02.2026 | 24,20 | 24,90 | 23,40 | 24,30 | -1,22% | 1.486,00 |
| 20.02.2026 | 26,60 | 27,60 | 24,60 | 24,60 | -6,11% | 1.015,00 |
| 19.02.2026 | 26,80 | 27,90 | 26,20 | 26,20 | -7,09% | 512,00 |
| 18.02.2026 | 25,50 | 28,20 | 25,50 | 28,20 | 0,36% | 192,00 |
| 17.02.2026 | 28,60 | 28,60 | 27,60 | 28,10 | -6,33% | 2.180,00 |
| 16.02.2026 | 29,00 | 30,00 | 29,00 | 30,00 | -2,60% | 382,00 |
| 13.02.2026 | 29,80 | 31,10 | 29,80 | 30,80 | -3,14% | 167,00 |
| 12.02.2026 | 30,80 | 31,80 | 30,80 | 31,80 | -2,75% | 400,00 |
| 11.02.2026 | 31,00 | 32,70 | 31,00 | 32,70 | 1,87% | 45,00 |
| 10.02.2026 | 31,80 | 32,70 | 31,40 | 32,10 | 0,94% | 712,00 |
| 09.02.2026 | 29,60 | 31,90 | 27,90 | 31,80 | 10,03% | 2.250,00 |
| 06.02.2026 | 22,90 | 29,20 | 22,90 | 28,90 | 25,65% | 800,00 |
| 05.02.2026 | 26,20 | 26,20 | 23,00 | 23,00 | -16,36% | 1.469,00 |
| 04.02.2026 | 30,30 | 31,40 | 25,00 | 27,50 | -9,84% | 3.278,00 |
| 03.02.2026 | 29,90 | 31,20 | 29,60 | 30,50 | -1,29% | 250,00 |
| 02.02.2026 | 25,60 | 30,90 | 25,60 | 30,90 | 6,55% | 8.610,00 |
| 30.01.2026 | 30,50 | 31,50 | 29,00 | 29,00 | -9,66% | 1.147,00 |
| 29.01.2026 | 34,20 | 34,20 | 30,50 | 32,10 | -6,14% | 1.521,00 |
| 28.01.2026 | 35,00 | 36,00 | 32,80 | 34,20 | 0,59% | 3.014,00 |
| 27.01.2026 | 31,30 | 34,00 | 30,50 | 34,00 | 13,33% | 2.292,00 |
| 26.01.2026 | 31,50 | 34,80 | 30,00 | 30,00 | -6,25% | 2.518,00 |
| 23.01.2026 | 29,30 | 32,00 | 28,50 | 32,00 | 7,74% | 1.053,00 |
| 22.01.2026 | 30,50 | 31,00 | 28,80 | 29,70 | 2,41% | 1.695,00 |
| 21.01.2026 | 30,70 | 30,70 | 27,80 | 29,00 | -7,35% | 706,00 |
| 20.01.2026 | 29,90 | 31,80 | 29,00 | 31,30 | 3,64% | 6.752,00 |
| 19.01.2026 | 30,10 | 30,40 | 29,50 | 30,20 | -5,92% | 4.151,00 |
| 16.01.2026 | 30,20 | 32,10 | 29,80 | 32,10 | 3,55% | 1.289,00 |
| 15.01.2026 | 30,60 | 32,20 | 29,80 | 31,00 | -0,96% | 1.421,00 |
| 14.01.2026 | 30,90 | 31,80 | 30,00 | 31,30 | -1,26% | 2.000,00 |
| 13.01.2026 | 33,20 | 33,20 | 31,20 | 31,70 | -5,93% | 1.597,00 |
| 12.01.2026 | 32,20 | 33,80 | 31,00 | 33,70 | 5,31% | 6.224,00 |
| 09.01.2026 | 27,70 | 32,90 | 27,70 | 32,00 | 18,52% | 1.392,00 |
| 08.01.2026 | 25,60 | 30,00 | 25,60 | 27,00 | 8,00% | 1.621,00 |
| 07.01.2026 | 26,60 | 26,60 | 25,00 | 25,00 | -4,58% | 1.014,00 |
| 06.01.2026 | 25,40 | 26,20 | 24,60 | 26,20 | 3,56% | 1.210,00 |
| 05.01.2026 | 25,20 | 25,50 | 24,00 | 25,30 | 4,55% | 1.314,00 |
| 02.01.2026 | 22,10 | 24,20 | 21,20 | 24,20 | 14,69% | 1.177,00 |
| 30.12.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 2,43% | 51,00 |
| 29.12.2025 | 21,20 | 21,20 | 19,40 | 20,60 | -9,25% | 1.996,00 |
| 23.12.2025 | 22,70 | 23,60 | 21,90 | 22,70 | -5,81% | 2.472,00 |
| 22.12.2025 | 23,90 | 25,10 | 23,90 | 24,10 | 4,33% | 1.780,00 |
| 19.12.2025 | 21,50 | 23,70 | 20,90 | 23,10 | 14,93% | 879,00 |
| 18.12.2025 | 19,05 | 20,10 | 18,45 | 20,10 | 6,91% | 1.025,00 |
| 17.12.2025 | 20,50 | 21,50 | 18,80 | 18,80 | -3,09% | 765,00 |