25,100€
3,93%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,20 | 25,50 | 24,95 | 25,20 | 3,70% | - |
| 03.12.2025 | 24,55 | 24,70 | 23,05 | 24,30 | -3,19% | - |
| 02.12.2025 | 24,25 | 26,10 | 24,25 | 25,10 | 6,81% | - |
| 01.12.2025 | 22,30 | 23,60 | 22,00 | 23,50 | 1,73% | - |
| 28.11.2025 | 22,05 | 23,50 | 21,80 | 23,10 | 5,00% | - |
| 27.11.2025 | 21,75 | 22,00 | 21,75 | 22,00 | 5,01% | - |
| 26.11.2025 | 20,80 | 21,65 | 20,55 | 20,95 | 5,94% | - |
| 25.11.2025 | 20,85 | 21,10 | 18,53 | 19,78 | -2,35% | - |
| 24.11.2025 | 18,55 | 20,45 | 18,28 | 20,25 | 16,21% | - |
| 21.11.2025 | 17,80 | 19,05 | 16,98 | 17,43 | -14,16% | - |
| 20.11.2025 | 23,20 | 23,20 | 20,03 | 20,30 | -0,73% | - |
| 19.11.2025 | 19,50 | 21,00 | 19,50 | 20,45 | 5,01% | - |
| 18.11.2025 | 18,80 | 19,80 | 18,80 | 19,48 | -5,69% | - |
| 17.11.2025 | 21,25 | 21,40 | 19,93 | 20,65 | 5,22% | - |
| 14.11.2025 | 18,75 | 19,88 | 17,05 | 19,63 | -4,03% | - |
| 13.11.2025 | 22,95 | 23,15 | 20,20 | 20,45 | -11,66% | - |
| 12.11.2025 | 24,80 | 25,20 | 22,85 | 23,15 | -4,34% | - |
| 11.11.2025 | 26,85 | 27,05 | 23,85 | 24,20 | -11,03% | - |
| 10.11.2025 | 28,05 | 29,00 | 27,00 | 27,20 | 9,46% | - |
| 07.11.2025 | 26,80 | 27,15 | 24,60 | 24,85 | -10,45% | - |
| 06.11.2025 | 29,00 | 29,55 | 27,25 | 27,75 | -3,31% | - |
| 05.11.2025 | 27,25 | 29,20 | 26,50 | 28,70 | 2,32% | - |
| 04.11.2025 | 27,70 | 29,45 | 26,10 | 28,05 | -2,43% | - |
| 03.11.2025 | 29,80 | 31,10 | 28,15 | 28,75 | -5,27% | - |
| 31.10.2025 | 29,80 | 31,95 | 29,70 | 30,35 | -0,16% | - |
| 30.10.2025 | 29,90 | 30,70 | 28,25 | 30,40 | 0,83% | - |
| 29.10.2025 | 30,35 | 31,15 | 29,05 | 30,15 | -3,52% | - |
| 28.10.2025 | 29,45 | 31,95 | 28,85 | 31,25 | 6,29% | - |
| 27.10.2025 | 29,85 | 29,90 | 28,65 | 29,40 | -3,45% | - |
| 24.10.2025 | 29,65 | 30,55 | 28,85 | 30,45 | 7,60% | - |
| 23.10.2025 | 27,10 | 28,80 | 26,30 | 28,30 | 7,60% | - |
| 22.10.2025 | 27,60 | 30,95 | 26,20 | 26,30 | -8,84% | - |
| 21.10.2025 | 30,65 | 30,90 | 28,20 | 28,85 | -3,19% | - |
| 17.10.2025 | 29,50 | 31,40 | 26,60 | 29,80 | -8,59% | - |
| 16.10.2025 | 33,00 | 34,50 | 31,95 | 32,60 | -3,41% | - |
| 15.10.2025 | 31,05 | 34,40 | 31,05 | 33,75 | 6,64% | - |
| 14.10.2025 | 28,90 | 32,25 | 28,30 | 31,65 | -2,16% | - |
| 13.10.2025 | 30,40 | 34,05 | 30,40 | 32,35 | 9,66% | - |
| 10.10.2025 | 30,95 | 33,85 | 28,85 | 29,50 | 21,15% | - |
| 09.10.2025 | 24,05 | 24,40 | 23,30 | 24,35 | 5,64% | - |
| 08.10.2025 | 23,55 | 24,00 | 22,70 | 23,05 | -0,65% | - |
| 07.10.2025 | 23,85 | 25,60 | 23,00 | 23,20 | -4,13% | - |
| 06.10.2025 | 23,00 | 25,00 | 23,00 | 24,20 | 7,56% | - |
| 03.10.2025 | 22,95 | 23,40 | 22,30 | 22,50 | -2,17% | - |
| 02.10.2025 | 21,50 | 24,05 | 21,35 | 23,00 | 14,14% | - |
| 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% | - |