17,895€
0,36%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,82 | 17,83 | 16,34 | 17,83 | -0,94% | 200,00 |
| 19.10.2026 | 16,40 | 18,00 | 16,21 | 18,00 | 14,36% | 1.600,00 |
| 16.10.2026 | 18,01 | 18,38 | 15,74 | 15,74 | -14,13% | 1.900,00 |
| 15.10.2026 | 17,44 | 18,33 | 16,39 | 18,33 | -0,22% | 2.210,00 |
| 14.10.2026 | 19,87 | 19,87 | 18,37 | 18,37 | -5,75% | 1.100,00 |
| 13.10.2026 | 20,30 | 20,40 | 19,49 | 19,49 | -8,50% | 406,00 |
| 12.10.2026 | 21,16 | 21,40 | 21,00 | 21,30 | 5,97% | 2.678,00 |
| 09.10.2026 | 21,48 | 21,50 | 20,10 | 20,10 | -0,69% | 1.440,00 |
| 08.10.2026 | 21,92 | 22,60 | 19,93 | 20,24 | -5,42% | 790,00 |
| 07.10.2026 | 22,60 | 22,60 | 21,40 | 21,40 | -4,04% | 2.420,00 |
| 06.10.2026 | 22,94 | 22,94 | 22,14 | 22,30 | 1,36% | 3.600,00 |
| 05.10.2026 | 23,12 | 23,12 | 22,00 | 22,00 | -2,40% | 354,00 |
| 02.10.2026 | 21,54 | 22,54 | 21,54 | 22,54 | 1,17% | 60,00 |
| 01.10.2026 | 21,76 | 22,28 | 21,50 | 22,28 | 4,40% | 220,00 |
| 30.09.2026 | 22,22 | 22,38 | 21,34 | 21,34 | -1,39% | 820,00 |
| 29.09.2026 | 21,58 | 21,64 | 21,58 | 21,64 | -2,79% | - |
| 28.09.2026 | 22,38 | 22,38 | 22,26 | 22,26 | -4,46% | - |
| 25.09.2026 | 23,78 | 23,88 | 22,74 | 23,30 | 1,22% | 55,00 |
| 24.09.2026 | 23,28 | 23,28 | 23,02 | 23,02 | -7,03% | - |
| 23.09.2026 | 24,86 | 25,48 | 24,76 | 24,76 | 3,08% | 40,00 |
| 22.09.2026 | 24,44 | 24,44 | 24,00 | 24,02 | -2,44% | 148,00 |
| 21.09.2026 | 24,48 | 24,68 | 24,48 | 24,62 | 6,67% | 155,00 |
| 18.09.2026 | 23,18 | 23,40 | 23,08 | 23,08 | 4,25% | 300,00 |
| 17.09.2026 | 21,72 | 22,14 | 21,72 | 22,14 | 3,36% | - |
| 16.09.2026 | 20,28 | 21,60 | 20,24 | 21,42 | 3,88% | 431,00 |
| 15.09.2026 | 21,00 | 21,68 | 20,62 | 20,62 | -2,09% | 138,00 |
| 14.09.2026 | 21,58 | 21,58 | 21,06 | 21,06 | -8,28% | - |
| 11.09.2026 | 22,50 | 22,96 | 22,28 | 22,96 | 0,53% | 500,00 |
| 10.09.2026 | 23,02 | 23,02 | 22,22 | 22,84 | -3,22% | 20,00 |
| 09.09.2026 | 24,20 | 24,50 | 23,60 | 23,60 | -6,42% | 130,00 |
| 08.09.2026 | 23,02 | 25,22 | 22,86 | 25,22 | 12,69% | 425,00 |
| 07.09.2026 | 23,12 | 23,12 | 22,08 | 22,38 | -2,27% | 15,00 |
| 04.09.2026 | 22,50 | 22,90 | 21,90 | 22,90 | 7,41% | 181,00 |
| 03.09.2026 | 21,36 | 21,36 | 21,24 | 21,32 | -2,11% | - |
| 02.09.2026 | 20,68 | 21,78 | 20,40 | 21,78 | 0,46% | 515,00 |
| 01.09.2026 | 21,72 | 21,72 | 20,50 | 21,68 | -1,19% | 125,00 |
| 31.08.2026 | 21,72 | 21,94 | 21,70 | 21,94 | -5,92% | 406,00 |
| 28.08.2026 | 23,12 | 23,32 | 22,84 | 23,32 | -1,10% | 50,00 |
| 27.08.2026 | 24,00 | 24,00 | 23,58 | 23,58 | -1,75% | 80,00 |
| 26.08.2026 | 24,48 | 24,48 | 24,00 | 24,00 | 3,45% | - |
| 25.08.2026 | 23,40 | 23,40 | 23,14 | 23,20 | 3,94% | 50,00 |
| 24.08.2026 | 22,76 | 22,76 | 22,32 | 22,32 | -9,27% | 240,00 |
| 21.08.2026 | 24,36 | 24,60 | 24,36 | 24,60 | 4,15% | - |
| 20.08.2026 | 24,88 | 24,88 | 23,62 | 23,62 | -1,58% | 40,00 |
| 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 |