24,650€
-1,24%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 24,35 | 24,82 | 22,84 | 23,60 | -5,45% | - |
| 18.08.2026 | 26,35 | 26,84 | 24,76 | 24,96 | -6,52% | - |
| 17.08.2026 | 27,36 | 27,60 | 26,42 | 26,70 | 2,85% | - |
| 14.08.2026 | 26,70 | 27,02 | 25,96 | 25,96 | -4,84% | - |
| 13.08.2026 | 27,14 | 27,88 | 26,56 | 27,28 | 2,79% | - |
| 12.08.2026 | 26,54 | 28,30 | 26,31 | 26,54 | 3,23% | - |
| 11.08.2026 | 25,30 | 26,08 | 25,10 | 25,71 | 1,62% | - |
| 10.08.2026 | 25,50 | 26,60 | 25,09 | 25,30 | 0,52% | - |
| 07.08.2026 | 25,30 | 26,05 | 24,22 | 25,17 | -4,44% | - |
| 06.08.2026 | 25,75 | 26,44 | 24,44 | 26,34 | 0,00% | - |
| 05.08.2026 | 27,58 | 27,62 | 26,25 | 26,34 | -2,44% | - |
| 04.08.2026 | 26,14 | 27,14 | 25,74 | 27,00 | 6,55% | - |
| 03.08.2026 | 24,35 | 25,84 | 22,64 | 25,34 | 5,76% | - |
| 31.07.2026 | 25,40 | 26,29 | 23,50 | 23,96 | -1,24% | - |
| 30.07.2026 | 20,48 | 24,75 | 20,44 | 24,26 | 15,80% | - |
| 29.07.2026 | 23,20 | 23,85 | 20,94 | 20,95 | -11,38% | - |
| 28.07.2026 | 23,95 | 24,50 | 22,40 | 23,64 | 2,25% | - |
| 27.07.2026 | 24,95 | 25,01 | 22,79 | 23,12 | -5,25% | - |
| 24.07.2026 | 25,95 | 26,46 | 24,01 | 24,40 | -5,86% | - |
| 23.07.2026 | 26,60 | 27,42 | 25,52 | 25,92 | -4,78% | - |
| 22.07.2026 | 26,14 | 27,58 | 25,50 | 27,22 | 1,64% | - |
| 21.07.2026 | 25,22 | 26,89 | 25,22 | 26,78 | 10,02% | - |
| 20.07.2026 | 22,45 | 24,87 | 22,45 | 24,34 | 12,27% | - |
| 17.07.2026 | 22,25 | 22,89 | 21,05 | 21,68 | -7,74% | - |
| 16.07.2026 | 25,40 | 25,40 | 23,42 | 23,50 | -3,49% | - |
| 15.07.2026 | 25,53 | 25,55 | 23,86 | 24,35 | -2,56% | - |
| 14.07.2026 | 25,74 | 26,63 | 24,24 | 24,99 | -4,55% | - |
| 13.07.2026 | 26,45 | 27,17 | 26,02 | 26,18 | -3,39% | - |
| 10.07.2026 | 28,40 | 28,76 | 26,80 | 27,10 | -5,71% | - |
| 09.07.2026 | 27,97 | 29,01 | 27,70 | 28,74 | 8,29% | - |
| 08.07.2026 | 27,00 | 28,16 | 25,86 | 26,54 | -3,21% | - |
| 07.07.2026 | 28,80 | 29,17 | 26,46 | 27,42 | -8,60% | - |
| 06.07.2026 | 29,60 | 31,34 | 29,57 | 30,00 | -1,06% | - |
| 03.07.2026 | 29,91 | 30,57 | 29,57 | 30,32 | 6,39% | - |
| 02.07.2026 | 31,00 | 31,66 | 28,32 | 28,50 | -11,16% | - |
| 01.07.2026 | 32,80 | 32,99 | 30,83 | 32,08 | -4,55% | - |
| 30.06.2026 | 33,36 | 34,85 | 32,67 | 33,61 | 4,38% | - |
| 29.06.2026 | 34,83 | 35,62 | 31,65 | 32,20 | -6,18% | - |
| 26.06.2026 | 35,25 | 35,46 | 33,31 | 34,32 | -3,49% | - |
| 25.06.2026 | 37,95 | 38,72 | 35,24 | 35,56 | -5,90% | - |
| 24.06.2026 | 40,30 | 40,44 | 36,85 | 37,79 | -4,81% | - |
| 23.06.2026 | 37,70 | 40,74 | 36,59 | 39,70 | -1,78% | - |
| 22.06.2026 | 40,51 | 41,94 | 39,42 | 40,42 | 0,40% | - |
| 19.06.2026 | 40,19 | 40,79 | 39,91 | 40,26 | -0,40% | - |
| 18.06.2026 | 40,25 | 41,58 | 39,81 | 40,42 | 2,23% | - |
| 17.06.2026 | 40,24 | 41,92 | 39,52 | 39,54 | -1,59% | - |
| 16.06.2026 | 40,21 | 42,46 | 39,30 | 40,18 | 1,75% | - |
| 15.06.2026 | 38,61 | 40,23 | 38,45 | 39,49 | 2,54% | - |
| 12.06.2026 | 36,03 | 38,83 | 35,30 | 38,51 | 11,43% | - |
| 11.06.2026 | 34,40 | 34,94 | 32,91 | 34,56 | 1,11% | - |
| 10.06.2026 | 35,25 | 36,91 | 33,90 | 34,18 | -2,40% | - |
| 09.06.2026 | 38,86 | 40,40 | 34,99 | 35,02 | -1,60% | - |
| 08.06.2026 | 34,64 | 36,32 | 34,06 | 35,59 | 3,25% | - |
| 05.06.2026 | 36,70 | 37,58 | 34,28 | 34,47 | -6,66% | - |
| 04.06.2026 | 38,30 | 38,36 | 36,07 | 36,93 | -7,35% | - |
| 03.06.2026 | 41,36 | 41,89 | 39,07 | 39,86 | -4,89% | - |
| 02.06.2026 | 41,00 | 43,06 | 41,00 | 41,91 | 2,19% | - |
| 01.06.2026 | 41,14 | 41,81 | 38,85 | 41,01 | 1,79% | - |
| 29.05.2026 | 42,78 | 42,87 | 39,69 | 40,29 | -5,78% | - |
| 28.05.2026 | 41,47 | 43,54 | 40,40 | 42,76 | 9,53% | - |
| 27.05.2026 | 38,76 | 39,77 | 37,55 | 39,04 | -3,98% | - |
| 26.05.2026 | 40,75 | 41,79 | 39,47 | 40,66 | -1,55% | - |
| 25.05.2026 | 41,50 | 41,67 | 41,06 | 41,30 | 2,74% | - |
| 22.05.2026 | 42,04 | 42,37 | 39,40 | 40,20 | -0,10% | - |
| 21.05.2026 | 37,00 | 40,95 | 36,57 | 40,24 | 22,80% | - |
| 20.05.2026 | 31,65 | 32,97 | 31,39 | 32,77 | 3,18% | - |
| 19.05.2026 | 33,27 | 33,49 | 30,76 | 31,76 | -4,51% | - |
| 18.05.2026 | 36,17 | 37,22 | 32,88 | 33,26 | -10,30% | - |
| 15.05.2026 | 39,10 | 39,52 | 36,68 | 37,08 | -7,18% | - |
| 14.05.2026 | 38,80 | 40,35 | 37,83 | 39,95 | 5,58% | - |
| 13.05.2026 | 38,00 | 39,00 | 36,67 | 37,84 | 6,29% | - |
| 12.05.2026 | 37,29 | 38,65 | 35,54 | 35,60 | -8,60% | - |
| 11.05.2026 | 34,93 | 39,24 | 33,06 | 38,95 | 12,38% | - |
| 08.05.2026 | 34,70 | 36,06 | 34,24 | 34,66 | -3,80% | - |
| 07.05.2026 | 37,44 | 37,63 | 34,78 | 36,03 | 0,76% | - |
| 06.05.2026 | 33,83 | 35,86 | 33,75 | 35,76 | 11,72% | - |
| 05.05.2026 | 30,85 | 32,15 | 30,53 | 32,01 | 8,47% | - |
| 04.05.2026 | 29,15 | 30,10 | 28,60 | 29,51 | 0,92% | - |
| 30.04.2026 | 27,98 | 30,23 | 27,98 | 29,24 | 6,10% | - |
| 29.04.2026 | 27,76 | 28,02 | 26,42 | 27,56 | 4,20% | - |
| 28.04.2026 | 28,67 | 28,67 | 26,12 | 26,45 | -8,92% | - |
| 27.04.2026 | 30,21 | 30,54 | 28,81 | 29,04 | -5,50% | - |
| 24.04.2026 | 31,25 | 32,81 | 30,33 | 30,73 | -1,95% | - |
| 23.04.2026 | 27,29 | 31,85 | 27,07 | 31,34 | 14,63% | - |
| 22.04.2026 | 27,64 | 28,17 | 26,72 | 27,34 | 1,00% | - |
| 21.04.2026 | 27,46 | 28,98 | 26,66 | 27,07 | 0,04% | - |
| 20.04.2026 | 26,07 | 27,06 | 25,76 | 27,06 | 4,28% | - |
| 17.04.2026 | 25,37 | 26,20 | 25,37 | 25,95 | 1,25% | - |
| 16.04.2026 | 26,45 | 26,65 | 25,00 | 25,63 | -1,31% | - |
| 15.04.2026 | 26,61 | 26,93 | 25,97 | 25,97 | -0,08% | - |
| 14.04.2026 | 23,75 | 26,45 | 23,63 | 25,99 | 12,17% | - |
| 13.04.2026 | 21,90 | 23,67 | 21,82 | 23,17 | -0,34% | - |
| 10.04.2026 | 22,00 | 24,07 | 21,71 | 23,25 | 2,92% | - |
| 09.04.2026 | 22,47 | 23,66 | 21,55 | 22,59 | -5,36% | - |
| 08.04.2026 | 23,90 | 24,95 | 23,43 | 23,87 | 10,15% | - |
| 07.04.2026 | 21,60 | 22,01 | 21,10 | 21,67 | 2,22% | - |
| 02.04.2026 | 20,20 | 21,60 | 19,60 | 21,20 | -1,17% | - |
| 01.04.2026 | 21,25 | 22,35 | 20,65 | 21,45 | 13,79% | - |
| 31.03.2026 | 18,15 | 19,15 | 18,10 | 18,85 | -1,31% | - |
| 30.03.2026 | 20,85 | 21,30 | 18,70 | 19,10 | -7,95% | - |