22,900€
13,65%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,50 | 24,05 | 21,35 | 23,10 | 14,64% | - |
| 01.10.2025 | 19,18 | 20,40 | 18,90 | 20,15 | 5,08% | - |
| 30.09.2025 | 18,83 | 20,10 | 18,43 | 19,18 | 3,23% | - |
| 29.09.2025 | 18,98 | 19,08 | 18,08 | 18,58 | 1,09% | - |
| 26.09.2025 | 19,28 | 19,63 | 18,38 | 18,38 | -2,91% | - |
| 25.09.2025 | 20,23 | 20,35 | 18,28 | 18,93 | -9,23% | - |
| 24.09.2025 | 21,40 | 21,70 | 20,20 | 20,85 | -1,42% | - |
| 23.09.2025 | 21,15 | 21,95 | 20,30 | 21,15 | 13,86% | - |
| 22.09.2025 | 17,23 | 18,70 | 16,88 | 18,58 | 9,10% | - |
| 19.09.2025 | 16,95 | 17,63 | 16,80 | 17,03 | 0,15% | - |
| 18.09.2025 | 17,23 | 17,53 | 16,58 | 17,00 | 4,45% | - |
| 17.09.2025 | 16,48 | 16,63 | 16,08 | 16,28 | -0,61% | - |
| 16.09.2025 | 16,73 | 16,83 | 15,73 | 16,38 | -0,76% | - |
| 15.09.2025 | 16,13 | 17,18 | 15,78 | 16,50 | 7,67% | - |
| 12.09.2025 | 14,75 | 15,68 | 14,50 | 15,33 | 2,68% | - |
| 11.09.2025 | 14,63 | 15,08 | 14,13 | 14,93 | 5,11% | - |
| 10.09.2025 | 13,15 | 14,35 | 12,90 | 14,20 | 16,39% | - |
| 09.09.2025 | 12,63 | 12,78 | 11,85 | 12,20 | 4,72% | - |
| 08.09.2025 | 11,85 | 11,98 | 11,20 | 11,65 | -0,64% | - |
| 05.09.2025 | 12,50 | 12,63 | 11,60 | 11,73 | -3,70% | - |
| 04.09.2025 | 12,30 | 12,55 | 12,05 | 12,18 | -5,44% | - |
| 03.09.2025 | 13,20 | 13,35 | 12,75 | 12,88 | -1,90% | - |
| 02.09.2025 | 13,63 | 13,65 | 12,40 | 13,13 | -3,14% | - |
| 01.09.2025 | 13,50 | 13,68 | 13,50 | 13,55 | 0,74% | - |
| 29.08.2025 | 14,03 | 14,85 | 13,38 | 13,45 | -6,76% | - |
| 28.08.2025 | 14,30 | 15,10 | 14,13 | 14,43 | 3,78% | - |
| 27.08.2025 | 14,18 | 14,38 | 13,78 | 13,90 | 0,91% | - |
| 26.08.2025 | 13,68 | 14,15 | 13,60 | 13,78 | 0,73% | - |
| 25.08.2025 | 13,83 | 13,90 | 13,30 | 13,68 | -2,84% | - |
| 22.08.2025 | 13,33 | 14,38 | 13,18 | 14,08 | 3,49% | - |
| 21.08.2025 | 13,55 | 13,95 | 13,10 | 13,60 | 7,72% | - |
| 20.08.2025 | 12,78 | 13,18 | 12,00 | 12,63 | -5,25% | - |
| 19.08.2025 | 14,05 | 14,15 | 13,05 | 13,33 | -4,82% | - |
| 18.08.2025 | 11,93 | 14,58 | 11,93 | 14,00 | 16,42% | - |
| 15.08.2025 | 12,60 | 12,63 | 11,55 | 12,03 | -1,84% | - |
| 14.08.2025 | 12,60 | 12,90 | 12,20 | 12,25 | -0,61% | - |
| 13.08.2025 | 12,73 | 13,58 | 12,10 | 12,33 | -1,20% | - |
| 12.08.2025 | 12,05 | 12,70 | 12,00 | 12,48 | 2,04% | - |
| 11.08.2025 | 12,28 | 12,55 | 11,95 | 12,23 | 2,52% | - |
| 08.08.2025 | 12,08 | 12,45 | 11,80 | 11,93 | -2,45% | - |
| 07.08.2025 | 12,40 | 13,20 | 12,15 | 12,23 | -2,78% | - |
| 06.08.2025 | 12,85 | 13,10 | 12,40 | 12,58 | 4,79% | - |
| 05.08.2025 | 12,03 | 12,25 | 11,70 | 12,00 | 3,23% | - |
| 04.08.2025 | 10,83 | 11,85 | 10,65 | 11,63 | 12,32% | - |
| 01.08.2025 | 11,10 | 11,23 | 9,81 | 10,35 | -11,91% | - |
| 31.07.2025 | 10,08 | 12,30 | 10,08 | 11,75 | 32,17% | - |
| 30.07.2025 | 8,82 | 9,08 | 8,66 | 8,89 | 4,47% | - |
| 29.07.2025 | 9,08 | 9,18 | 8,48 | 8,51 | -5,02% | - |
| 28.07.2025 | 9,41 | 9,44 | 8,90 | 8,96 | -4,48% | - |
| 25.07.2025 | 9,56 | 9,81 | 9,28 | 9,38 | -1,88% | - |
| 24.07.2025 | 9,26 | 9,61 | 9,18 | 9,56 | 3,35% | - |
| 23.07.2025 | 9,39 | 9,56 | 9,08 | 9,25 | 0,11% | - |
| 22.07.2025 | 9,71 | 9,73 | 8,82 | 9,24 | -7,83% | - |
| 21.07.2025 | 10,45 | 10,63 | 9,88 | 10,03 | 0,75% | - |
| 18.07.2025 | 9,73 | 10,45 | 9,61 | 9,95 | 3,97% | - |
| 17.07.2025 | 8,66 | 9,70 | 8,64 | 9,57 | 9,25% | - |
| 16.07.2025 | 8,74 | 8,88 | 8,55 | 8,76 | 1,62% | - |
| 15.07.2025 | 8,21 | 8,69 | 8,21 | 8,62 | 5,77% | - |
| 14.07.2025 | 7,89 | 8,25 | 7,82 | 8,15 | 4,76% | - |
| 11.07.2025 | 8,08 | 8,08 | 7,76 | 7,78 | -4,89% | - |
| 10.07.2025 | 8,11 | 8,18 | 8,11 | 8,18 | 3,81% | - |
| 09.07.2025 | 7,88 | 7,88 | 7,88 | 7,88 | -5,06% | - |
| 08.07.2025 | 8,16 | 8,34 | 8,16 | 8,30 | 0,24% | - |
| 07.07.2025 | 8,82 | 8,84 | 8,28 | 8,28 | -4,61% | - |
| 04.07.2025 | 8,78 | 8,78 | 8,62 | 8,68 | -3,34% | - |
| 03.07.2025 | 8,89 | 8,98 | 8,89 | 8,98 | 7,16% | - |
| 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% | - |