15,325€
-6,07%
Echtzeit-Aktienkurs Applied Digital Corp
Bid:
Ask:
Aktienkurse zur Applied Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,61 | 16,03 | 14,67 | 15,77 | -3,37% | - |
| 11.11.2026 | 15,93 | 16,71 | 15,68 | 16,32 | 9,17% | - |
| 10.11.2026 | 14,80 | 15,43 | 14,12 | 14,95 | 2,96% | - |
| 09.11.2026 | 13,37 | 14,94 | 13,35 | 14,52 | 7,12% | - |
| 06.11.2026 | 13,17 | 14,22 | 13,16 | 13,55 | 7,88% | - |
| 05.11.2026 | 14,48 | 14,77 | 11,68 | 12,56 | -13,23% | - |
| 04.11.2026 | 15,28 | 15,89 | 14,33 | 14,48 | -7,95% | - |
| 03.11.2026 | 14,54 | 15,98 | 14,41 | 15,73 | 1,65% | - |
| 02.11.2026 | 16,35 | 16,46 | 15,17 | 15,47 | -1,93% | - |
| 30.10.2026 | 16,51 | 16,57 | 15,72 | 15,78 | -11,85% | - |
| 29.10.2026 | 17,44 | 18,14 | 17,37 | 17,90 | 2,93% | - |
| 28.10.2026 | 17,73 | 18,54 | 17,03 | 17,39 | -0,46% | - |
| 27.10.2026 | 15,97 | 17,56 | 15,95 | 17,47 | 5,62% | - |
| 26.10.2026 | 15,84 | 16,70 | 15,67 | 16,54 | -0,36% | - |
| 23.10.2026 | 17,32 | 17,67 | 16,46 | 16,60 | -3,15% | - |
| 22.10.2026 | 17,81 | 18,30 | 17,04 | 17,14 | -7,20% | - |
| 21.10.2026 | 17,92 | 18,60 | 17,61 | 18,47 | 5,79% | - |
| 20.10.2026 | 17,06 | 17,91 | 16,41 | 17,46 | -1,36% | - |
| 19.10.2026 | 16,55 | 17,78 | 16,33 | 17,70 | 5,36% | - |
| 16.10.2026 | 18,19 | 18,22 | 16,75 | 16,80 | -3,09% | - |
| 15.10.2026 | 17,52 | 17,61 | 16,39 | 17,33 | -6,53% | - |
| 14.10.2026 | 19,98 | 20,07 | 18,41 | 18,54 | -5,48% | - |
| 13.10.2026 | 20,38 | 20,64 | 19,19 | 19,62 | -6,28% | - |
| 12.10.2026 | 21,33 | 21,39 | 20,64 | 20,93 | 0,19% | - |
| 09.10.2026 | 21,67 | 21,70 | 20,34 | 20,89 | -0,38% | - |
| 08.10.2026 | 22,15 | 22,36 | 20,31 | 20,97 | -1,18% | - |
| 07.10.2026 | 22,50 | 22,59 | 21,17 | 21,22 | -5,56% | - |
| 06.10.2026 | 22,18 | 23,00 | 22,06 | 22,47 | 3,69% | - |
| 05.10.2026 | 22,90 | 23,18 | 21,65 | 21,67 | -3,86% | - |
| 02.10.2026 | 21,70 | 23,79 | 21,54 | 22,54 | 6,27% | - |
| 01.10.2026 | 22,00 | 22,09 | 20,90 | 21,21 | -1,81% | - |
| 30.09.2026 | 22,44 | 22,84 | 21,56 | 21,60 | -1,95% | - |
| 29.09.2026 | 21,70 | 22,62 | 21,55 | 22,03 | 1,19% | - |
| 28.09.2026 | 22,75 | 22,85 | 21,71 | 21,77 | -5,88% | - |
| 25.09.2026 | 24,00 | 24,33 | 23,03 | 23,13 | -0,77% | - |
| 24.09.2026 | 23,50 | 24,48 | 23,20 | 23,31 | -6,23% | - |
| 23.09.2026 | 25,13 | 25,28 | 24,55 | 24,86 | 0,08% | - |
| 22.09.2026 | 24,48 | 25,41 | 24,08 | 24,84 | 0,65% | - |
| 21.09.2026 | 24,80 | 25,29 | 24,16 | 24,68 | 5,70% | - |
| 18.09.2026 | 23,39 | 23,61 | 22,83 | 23,35 | 4,10% | - |
| 17.09.2026 | 21,98 | 23,03 | 21,62 | 22,43 | 5,21% | - |
| 16.09.2026 | 20,59 | 21,48 | 20,57 | 21,32 | 2,30% | - |
| 15.09.2026 | 21,32 | 21,44 | 20,62 | 20,84 | -3,92% | - |
| 14.09.2026 | 21,85 | 22,10 | 21,14 | 21,69 | -5,28% | - |
| 11.09.2026 | 22,70 | 23,12 | 22,38 | 22,90 | -0,22% | - |
| 10.09.2026 | 23,24 | 23,28 | 22,28 | 22,95 | -2,67% | - |
| 09.09.2026 | 24,41 | 24,72 | 23,47 | 23,58 | -4,03% | - |
| 08.09.2026 | 22,78 | 24,65 | 22,43 | 24,57 | 9,30% | - |
| 07.09.2026 | 22,65 | 22,77 | 22,17 | 22,48 | -1,01% | - |
| 04.09.2026 | 22,43 | 22,82 | 22,09 | 22,71 | 2,34% | - |
| 03.09.2026 | 21,55 | 22,25 | 21,13 | 22,19 | 7,15% | - |
| 02.09.2026 | 20,91 | 21,10 | 20,46 | 20,71 | -3,22% | - |
| 01.09.2026 | 21,94 | 22,14 | 20,82 | 21,40 | -0,79% | - |
| 31.08.2026 | 22,10 | 22,11 | 21,45 | 21,57 | -3,71% | - |
| 28.08.2026 | 23,44 | 23,51 | 22,32 | 22,40 | -6,51% | - |
| 27.08.2026 | 23,76 | 24,58 | 23,43 | 23,96 | 0,63% | - |
| 26.08.2026 | 24,73 | 24,81 | 23,55 | 23,81 | -1,57% | - |
| 25.08.2026 | 23,50 | 24,45 | 23,22 | 24,19 | 3,20% | - |
| 24.08.2026 | 23,00 | 23,46 | 22,35 | 23,44 | -0,42% | - |
| 21.08.2026 | 24,70 | 25,28 | 23,10 | 23,54 | -3,21% | - |
| 20.08.2026 | 24,66 | 24,99 | 23,73 | 24,32 | 3,05% | - |
| 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% | - |