25,100€
-4,20%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 24,00 | 25,05 | 23,80 | 24,65 | -5,92% | - |
| 20.02.2026 | 27,00 | 27,20 | 25,40 | 26,20 | -1,69% | - |
| 19.02.2026 | 27,40 | 27,75 | 26,10 | 26,65 | -3,62% | - |
| 18.02.2026 | 26,10 | 28,35 | 25,80 | 27,65 | -1,43% | - |
| 17.02.2026 | 29,45 | 29,50 | 27,45 | 28,05 | -6,19% | - |
| 16.02.2026 | 29,90 | 29,90 | 29,85 | 29,90 | -2,61% | - |
| 13.02.2026 | 30,10 | 31,60 | 28,30 | 30,70 | 5,14% | - |
| 12.02.2026 | 31,20 | 31,40 | 29,20 | 29,20 | -4,11% | - |
| 11.02.2026 | 31,35 | 33,15 | 29,70 | 30,45 | -4,69% | - |
| 10.02.2026 | 31,95 | 33,55 | 31,45 | 31,95 | 0,47% | - |
| 09.02.2026 | 29,15 | 33,05 | 28,25 | 31,80 | 12,17% | - |
| 06.02.2026 | 23,35 | 29,10 | 22,95 | 28,35 | 11,83% | - |
| 05.02.2026 | 26,90 | 27,00 | 24,00 | 25,35 | -7,31% | - |
| 04.02.2026 | 30,60 | 31,05 | 26,65 | 27,35 | -8,99% | - |
| 03.02.2026 | 30,45 | 30,90 | 29,25 | 30,05 | 1,52% | - |
| 02.02.2026 | 27,25 | 29,60 | 27,20 | 29,60 | -1,17% | - |
| 30.01.2026 | 30,95 | 31,85 | 29,90 | 29,95 | -6,11% | - |
| 29.01.2026 | 33,65 | 34,05 | 31,05 | 31,90 | -5,34% | - |
| 28.01.2026 | 35,50 | 35,65 | 33,30 | 33,70 | -1,17% | - |
| 27.01.2026 | 31,30 | 34,30 | 30,50 | 34,10 | 6,90% | - |
| 26.01.2026 | 31,45 | 35,10 | 31,00 | 31,90 | 2,57% | - |
| 23.01.2026 | 29,75 | 31,30 | 28,25 | 31,10 | 6,87% | - |
| 22.01.2026 | 30,05 | 30,80 | 29,05 | 29,10 | -1,69% | - |
| 21.01.2026 | 30,25 | 32,35 | 29,30 | 29,60 | -1,66% | - |
| 20.01.2026 | 30,30 | 30,40 | 28,70 | 30,10 | -0,33% | - |
| 19.01.2026 | 30,25 | 30,80 | 29,90 | 30,20 | -3,51% | - |
| 16.01.2026 | 30,60 | 31,55 | 29,70 | 31,30 | 2,79% | - |
| 15.01.2026 | 30,85 | 32,00 | 30,25 | 30,45 | -0,16% | - |
| 14.01.2026 | 31,30 | 31,60 | 29,80 | 30,50 | -3,63% | - |
| 13.01.2026 | 32,90 | 33,45 | 31,25 | 31,65 | -3,65% | - |
| 12.01.2026 | 32,00 | 33,75 | 30,85 | 32,85 | 7,00% | - |
| 09.01.2026 | 27,30 | 31,50 | 27,10 | 30,70 | 4,78% | - |
| 08.01.2026 | 26,05 | 30,40 | 26,05 | 29,30 | 11,20% | - |
| 07.01.2026 | 26,20 | 26,90 | 26,10 | 26,35 | 4,15% | - |
| 06.01.2026 | 25,80 | 26,10 | 25,15 | 25,30 | -2,88% | - |
| 05.01.2026 | 24,50 | 26,10 | 24,40 | 26,05 | 11,09% | - |
| 02.01.2026 | 21,55 | 23,55 | 21,05 | 23,45 | 9,07% | - |
| 30.12.2025 | 21,15 | 21,60 | 21,15 | 21,50 | 3,61% | - |
| 29.12.2025 | 20,35 | 21,05 | 19,75 | 20,75 | -7,16% | - |
| 23.12.2025 | 23,20 | 23,50 | 22,20 | 22,35 | -7,26% | - |