36,610€
-8,36%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2026 | 22,55 | 22,60 | 20,65 | 20,75 | -7,16% | - |
| 26.03.2026 | 24,10 | 24,25 | 22,35 | 22,35 | -6,88% | - |
| 25.03.2026 | 23,00 | 24,80 | 22,95 | 24,00 | 5,03% | - |
| 24.03.2026 | 23,40 | 23,75 | 22,50 | 22,85 | -0,44% | - |
| 23.03.2026 | 21,45 | 23,75 | 21,40 | 22,95 | 1,55% | - |
| 20.03.2026 | 23,20 | 23,20 | 22,35 | 22,60 | -1,31% | - |
| 19.03.2026 | 23,30 | 23,55 | 22,15 | 22,90 | -1,93% | - |
| 18.03.2026 | 23,85 | 24,35 | 23,15 | 23,35 | -2,51% | - |
| 17.03.2026 | 24,05 | 24,25 | 23,35 | 23,95 | 0,00% | - |
| 16.03.2026 | 24,30 | 25,20 | 23,85 | 23,95 | -1,44% | - |
| 13.03.2026 | 23,80 | 25,45 | 23,70 | 24,30 | 2,53% | - |
| 12.03.2026 | 24,50 | 24,60 | 23,05 | 23,70 | -3,27% | - |
| 11.03.2026 | 23,90 | 25,35 | 23,65 | 24,50 | 2,73% | - |
| 10.03.2026 | 23,60 | 24,35 | 23,20 | 23,85 | 5,76% | - |
| 09.03.2026 | 20,80 | 22,65 | 20,80 | 22,55 | -3,43% | - |
| 06.03.2026 | 24,40 | 24,50 | 23,05 | 23,35 | -0,85% | - |
| 05.03.2026 | 24,60 | 24,85 | 23,55 | 23,55 | -3,29% | - |
| 04.03.2026 | 22,40 | 24,85 | 22,35 | 24,35 | 7,98% | - |
| 03.03.2026 | 23,40 | 23,40 | 21,85 | 22,55 | -3,84% | - |
| 02.03.2026 | 22,10 | 23,75 | 21,90 | 23,45 | 3,53% | - |
| 27.02.2026 | 24,10 | 24,20 | 22,65 | 22,65 | -8,30% | - |
| 26.02.2026 | 25,00 | 25,25 | 24,00 | 24,70 | -4,82% | - |
| 25.02.2026 | 26,20 | 26,90 | 25,60 | 25,95 | 0,00% | - |
| 24.02.2026 | 25,90 | 26,35 | 24,60 | 25,95 | 4,64% | - |
| 23.02.2026 | 24,00 | 25,05 | 23,80 | 24,80 | -3,13% | - |
| 20.02.2026 | 27,00 | 27,20 | 25,40 | 25,60 | -3,94% | - |
| 19.02.2026 | 27,40 | 27,75 | 26,10 | 26,65 | -3,62% | - |
| 18.02.2026 | 26,10 | 28,35 | 25,80 | 27,65 | -1,43% | - |
| 17.02.2026 | 29,45 | 29,50 | 27,45 | 28,05 | -6,19% | - |
| 16.02.2026 | 29,90 | 29,90 | 29,85 | 29,90 | -1,97% | - |
| 13.02.2026 | 30,10 | 31,60 | 28,30 | 30,50 | 4,45% | - |
| 12.02.2026 | 31,20 | 31,40 | 29,20 | 29,20 | -4,11% | - |
| 11.02.2026 | 31,35 | 33,15 | 29,70 | 30,45 | -4,69% | - |
| 10.02.2026 | 31,95 | 33,55 | 31,45 | 31,95 | 0,47% | - |
| 09.02.2026 | 29,15 | 33,05 | 28,25 | 31,80 | 12,37% | - |
| 06.02.2026 | 23,35 | 29,10 | 22,95 | 28,30 | 11,64% | - |
| 05.02.2026 | 26,90 | 27,00 | 24,00 | 25,35 | -7,31% | - |
| 04.02.2026 | 30,60 | 31,05 | 26,65 | 27,35 | -8,99% | - |
| 03.02.2026 | 30,45 | 30,90 | 29,25 | 30,05 | 1,52% | - |
| 02.02.2026 | 27,25 | 29,60 | 27,20 | 29,60 | -1,00% | - |
| 30.01.2026 | 30,95 | 31,85 | 29,70 | 29,90 | -6,27% | - |
| 29.01.2026 | 33,65 | 34,05 | 31,05 | 31,90 | -5,34% | - |
| 28.01.2026 | 35,50 | 35,65 | 33,30 | 33,70 | -1,17% | - |
| 27.01.2026 | 31,30 | 34,30 | 30,50 | 34,10 | 6,90% | - |
| 26.01.2026 | 31,45 | 35,10 | 31,00 | 31,90 | 1,43% | - |
| 23.01.2026 | 29,75 | 31,65 | 28,25 | 31,45 | 8,08% | - |
| 22.01.2026 | 30,05 | 30,80 | 29,05 | 29,10 | -1,69% | - |
| 21.01.2026 | 30,25 | 32,35 | 29,30 | 29,60 | -1,66% | - |
| 20.01.2026 | 30,30 | 30,40 | 28,70 | 30,10 | -0,33% | - |
| 19.01.2026 | 30,25 | 30,80 | 29,90 | 30,20 | -3,21% | - |
| 16.01.2026 | 30,60 | 31,55 | 29,70 | 31,20 | 2,46% | - |
| 15.01.2026 | 30,85 | 32,00 | 30,25 | 30,45 | -0,16% | - |
| 14.01.2026 | 31,30 | 31,60 | 29,80 | 30,50 | -3,63% | - |
| 13.01.2026 | 32,90 | 33,45 | 31,25 | 31,65 | -3,65% | - |
| 12.01.2026 | 32,00 | 33,75 | 30,85 | 32,85 | 4,78% | - |
| 09.01.2026 | 27,30 | 31,50 | 27,10 | 31,35 | 7,00% | - |
| 08.01.2026 | 26,05 | 30,40 | 26,05 | 29,30 | 11,20% | - |
| 07.01.2026 | 26,20 | 26,90 | 26,10 | 26,35 | 4,15% | - |
| 06.01.2026 | 25,80 | 26,10 | 25,15 | 25,30 | -2,88% | - |
| 05.01.2026 | 24,50 | 26,10 | 24,40 | 26,05 | 11,09% | - |
| 02.01.2026 | 21,55 | 23,55 | 21,05 | 23,45 | 9,07% | - |
| 30.12.2025 | 21,15 | 21,60 | 21,15 | 21,50 | 3,61% | - |
| 29.12.2025 | 20,35 | 21,05 | 19,75 | 20,75 | -7,16% | - |
| 23.12.2025 | 23,20 | 23,50 | 22,20 | 22,35 | -7,26% | - |
| 22.12.2025 | 24,30 | 25,40 | 23,80 | 24,10 | 3,21% | - |
| 19.12.2025 | 21,20 | 23,40 | 20,75 | 23,35 | 15,59% | - |
| 18.12.2025 | 18,75 | 20,80 | 18,73 | 20,20 | 3,59% | - |
| 17.12.2025 | 20,80 | 21,40 | 19,28 | 19,50 | 1,56% | - |