8,380€
-3,79%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,42 | 8,44 | 8,37 | 8,38 | -3,79% | - |
| 01.07.2025 | 8,56 | 8,71 | 8,30 | 8,71 | -0,34% | - |
| 30.06.2025 | 9,03 | 9,03 | 8,60 | 8,74 | -2,67% | - |
| 27.06.2025 | 9,21 | 9,42 | 8,89 | 8,98 | 6,52% | - |
| 26.06.2025 | 8,58 | 8,65 | 8,43 | 8,43 | -2,88% | - |
| 25.06.2025 | 8,94 | 9,23 | 8,60 | 8,68 | -2,47% | - |
| 24.06.2025 | 8,94 | 9,04 | 8,72 | 8,90 | 1,95% | - |
| 23.06.2025 | 8,81 | 8,87 | 8,42 | 8,73 | -1,91% | - |
| 20.06.2025 | 9,09 | 9,42 | 8,85 | 8,90 | -2,94% | - |
| 19.06.2025 | 9,32 | 9,33 | 9,16 | 9,17 | -2,45% | - |
| 18.06.2025 | 9,51 | 9,69 | 9,23 | 9,40 | -2,79% | - |
| 17.06.2025 | 10,00 | 10,00 | 9,58 | 9,67 | -5,43% | - |
| 13.06.2025 | 10,35 | 10,88 | 9,87 | 10,23 | -3,31% | - |
| 12.06.2025 | 10,55 | 10,75 | 10,10 | 10,58 | 0,95% | - |
| 11.06.2025 | 10,80 | 11,03 | 10,23 | 10,48 | -4,99% | - |
| 10.06.2025 | 11,65 | 11,68 | 10,95 | 11,03 | -10,18% | - |
| 09.06.2025 | 12,40 | 13,00 | 11,73 | 12,28 | -3,73% | - |
| 06.06.2025 | 11,13 | 13,50 | 10,73 | 12,75 | 4,72% | - |
| 05.06.2025 | 12,70 | 12,93 | 11,40 | 12,18 | 10,68% | - |
| 04.06.2025 | 9,09 | 11,45 | 8,87 | 11,00 | 27,17% | - |
| 03.06.2025 | 9,17 | 9,83 | 8,44 | 8,65 | 0,82% | - |
| 02.06.2025 | 5,97 | 8,82 | 5,83 | 8,58 | 39,51% | - |
| 30.05.2025 | 6,09 | 6,19 | 5,95 | 6,15 | -4,06% | - |
| 29.05.2025 | 6,61 | 6,70 | 6,31 | 6,41 | 0,00% | - |
| 28.05.2025 | 6,65 | 6,78 | 6,31 | 6,41 | -3,03% | - |
| 27.05.2025 | 6,61 | 6,77 | 6,37 | 6,61 | -0,60% | - |
| 26.05.2025 | 6,64 | 6,76 | 6,59 | 6,65 | 5,06% | - |