Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 23,96 | 24,34 | 23,96 | 24,00 | -0,83% | 100,00 |
| 18.08.2026 | 25,96 | 25,96 | 24,20 | 24,20 | -11,87% | 275,00 |
| 17.08.2026 | 27,06 | 27,60 | 26,18 | 27,46 | 1,78% | 942,00 |
| 14.08.2026 | 27,04 | 27,04 | 26,22 | 26,98 | -1,10% | 234,00 |
| 13.08.2026 | 26,72 | 27,28 | 26,40 | 27,28 | 0,66% | 1.200,00 |
| 12.08.2026 | 26,36 | 27,64 | 26,36 | 27,10 | 8,40% | 90,00 |
| 11.08.2026 | 24,88 | 25,00 | 24,88 | 25,00 | 0,73% | - |
| 10.08.2026 | 25,16 | 25,46 | 24,82 | 24,82 | -2,44% | 67,00 |
| 07.08.2026 | 24,96 | 25,44 | 24,96 | 25,44 | -4,07% | - |
| 06.08.2026 | 25,36 | 26,52 | 24,42 | 26,52 | 1,30% | 30,00 |
| 05.08.2026 | 27,26 | 27,26 | 26,18 | 26,18 | -5,83% | - |
| 04.08.2026 | 25,86 | 27,80 | 25,66 | 27,80 | 6,27% | 383,00 |
| 03.08.2026 | 23,96 | 26,16 | 23,16 | 26,16 | 4,06% | 704,00 |
| 31.07.2026 | 25,58 | 26,40 | 24,86 | 25,14 | 1,95% | 240,00 |
| 30.07.2026 | 19,90 | 24,66 | 19,90 | 24,66 | 23,30% | 3.145,00 |
| 29.07.2026 | 22,68 | 23,52 | 20,00 | 20,00 | -13,12% | 3.032,00 |
| 28.07.2026 | 23,78 | 24,46 | 23,02 | 23,02 | -5,11% | 2.560,00 |
| 27.07.2026 | 24,56 | 25,34 | 24,26 | 24,26 | -5,46% | 400,00 |
| 24.07.2026 | 25,56 | 25,86 | 25,56 | 25,66 | 1,66% | - |
| 23.07.2026 | 26,26 | 27,28 | 25,24 | 25,24 | -7,14% | 340,00 |
| 22.07.2026 | 26,06 | 27,18 | 25,30 | 27,18 | 1,19% | 264,00 |
| 21.07.2026 | 25,16 | 26,86 | 25,16 | 26,86 | 12,01% | 420,00 |
| 20.07.2026 | 23,02 | 24,40 | 22,38 | 23,98 | 6,58% | 622,00 |
| 17.07.2026 | 22,10 | 23,08 | 21,38 | 22,50 | -2,51% | 8.189,00 |
| 16.07.2026 | 25,06 | 25,74 | 22,64 | 23,08 | -8,27% | 2.240,00 |
| 15.07.2026 | 25,40 | 25,40 | 24,82 | 25,16 | -0,24% | 550,00 |
| 14.07.2026 | 25,50 | 26,02 | 25,00 | 25,22 | -4,83% | 1.155,00 |
| 13.07.2026 | 26,84 | 26,84 | 25,96 | 26,50 | -4,68% | 198,00 |
| 10.07.2026 | 28,04 | 28,04 | 27,80 | 27,80 | -4,34% | - |
| 09.07.2026 | 27,42 | 29,06 | 27,42 | 29,06 | 11,26% | 506,00 |
| 08.07.2026 | 26,56 | 27,50 | 25,48 | 26,12 | -6,98% | 1.300,00 |
| 07.07.2026 | 28,44 | 28,64 | 27,00 | 28,08 | -4,36% | 702,00 |
| 06.07.2026 | 29,34 | 30,14 | 29,34 | 29,36 | -3,99% | 330,00 |
| 03.07.2026 | 28,84 | 30,58 | 28,84 | 30,58 | 7,30% | 1.069,00 |
| 02.07.2026 | 31,00 | 31,58 | 28,40 | 28,50 | -10,32% | 1.820,00 |
| 01.07.2026 | 32,62 | 32,62 | 31,78 | 31,78 | -2,22% | 754,00 |
| 30.06.2026 | 33,98 | 33,98 | 32,50 | 32,50 | 1,12% | 18,00 |
| 29.06.2026 | 34,58 | 34,66 | 31,32 | 32,14 | -5,36% | 306,00 |
| 26.06.2026 | 34,92 | 35,40 | 33,96 | 33,96 | -10,40% | 422,00 |
| 25.06.2026 | 37,50 | 38,82 | 37,50 | 37,90 | 6,76% | 236,00 |
| 24.06.2026 | 39,80 | 39,80 | 35,50 | 35,50 | -4,00% | 140,00 |
| 23.06.2026 | 37,62 | 37,62 | 36,98 | 36,98 | -7,64% | - |
| 22.06.2026 | 40,20 | 40,20 | 39,18 | 40,04 | 0,05% | 958,00 |
| 19.06.2026 | 39,80 | 40,38 | 39,80 | 40,02 | -1,09% | 580,00 |
| 18.06.2026 | 39,80 | 41,88 | 39,80 | 40,46 | -1,65% | 80,00 |
| 17.06.2026 | 40,14 | 41,14 | 39,56 | 41,14 | -0,10% | 1.000,00 |
| 16.06.2026 | 39,52 | 42,00 | 38,98 | 41,18 | 0,29% | 220,00 |
| 15.06.2026 | 39,00 | 41,06 | 38,00 | 41,06 | 7,04% | 1.110,00 |
| 12.06.2026 | 34,82 | 38,90 | 34,82 | 38,36 | 7,03% | 1.041,00 |
| 11.06.2026 | 34,02 | 35,84 | 33,52 | 35,84 | 6,60% | 394,00 |
| 10.06.2026 | 35,22 | 35,22 | 33,62 | 33,62 | -1,87% | 1.708,00 |
| 09.06.2026 | 38,54 | 40,10 | 34,26 | 34,26 | -2,56% | 1.963,00 |
| 08.06.2026 | 34,32 | 36,08 | 34,32 | 35,16 | 5,84% | 100,00 |
| 05.06.2026 | 36,00 | 37,68 | 33,22 | 33,22 | -11,41% | 1.467,00 |
| 04.06.2026 | 38,48 | 38,48 | 36,22 | 37,50 | -4,29% | 842,00 |
| 03.06.2026 | 40,80 | 42,34 | 39,18 | 39,18 | -5,73% | 3.093,00 |
| 02.06.2026 | 41,58 | 42,60 | 40,80 | 41,56 | -1,70% | 81,00 |
| 01.06.2026 | 40,40 | 42,36 | 39,62 | 42,28 | 6,88% | 3.374,00 |
| 29.05.2026 | 42,98 | 42,98 | 39,56 | 39,56 | -8,60% | 395,00 |
| 28.05.2026 | 41,42 | 43,72 | 41,42 | 43,28 | 3,29% | 778,00 |
| 27.05.2026 | 38,32 | 41,90 | 37,00 | 41,90 | 6,08% | 1.464,00 |
| 26.05.2026 | 39,98 | 41,88 | 39,50 | 39,50 | -5,73% | 1.417,00 |
| 25.05.2026 | 41,88 | 41,90 | 41,00 | 41,90 | 3,97% | 421,00 |
| 22.05.2026 | 42,30 | 42,90 | 38,94 | 40,30 | -4,14% | 1.728,00 |
| 21.05.2026 | 36,50 | 42,04 | 36,50 | 42,04 | 23,43% | 1.549,00 |
| 20.05.2026 | 31,24 | 34,06 | 31,24 | 34,06 | 4,29% | 286,00 |
| 19.05.2026 | 32,84 | 33,36 | 31,00 | 32,66 | 0,49% | 230,00 |
| 18.05.2026 | 36,50 | 36,50 | 32,50 | 32,50 | -11,73% | 973,00 |
| 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 |