26,005$
4,02%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,83 | 25,05 | 22,30 | 25,00 | 8,98% | 23.678.671,00 |
| 30.09.2025 | 22,50 | 23,55 | 22,07 | 22,94 | 3,57% | 27.743.982,00 |
| 29.09.2025 | 22,06 | 22,41 | 21,18 | 22,15 | 2,03% | 19.268.220,00 |
| 26.09.2025 | 22,69 | 22,72 | 20,89 | 21,71 | -3,90% | 22.774.664,00 |
| 25.09.2025 | 22,23 | 22,73 | 21,40 | 22,59 | -3,67% | 25.579.720,00 |
| 24.09.2025 | 24,95 | 25,22 | 23,21 | 23,45 | -4,95% | 26.946.886,00 |
| 23.09.2025 | 25,01 | 25,61 | 23,60 | 24,67 | 0,90% | 40.659.558,00 |
| 22.09.2025 | 20,00 | 24,85 | 19,87 | 24,45 | 19,38% | 49.365.464,00 |
| 19.09.2025 | 19,89 | 20,80 | 19,80 | 20,48 | 2,86% | 31.532.673,00 |
| 18.09.2025 | 20,28 | 20,52 | 19,57 | 19,91 | 0,40% | 22.036.644,00 |
| 17.09.2025 | 19,14 | 20,15 | 18,88 | 19,83 | 1,90% | 24.438.896,00 |
| 16.09.2025 | 19,35 | 19,75 | 18,65 | 19,46 | 0,57% | 21.468.147,00 |
| 15.09.2025 | 19,11 | 19,96 | 18,78 | 19,35 | 3,59% | 31.247.490,00 |
| 12.09.2025 | 17,54 | 18,71 | 17,25 | 18,68 | 8,73% | 32.935.902,00 |
| 11.09.2025 | 17,05 | 17,88 | 16,64 | 17,18 | 1,18% | 29.445.783,00 |
| 10.09.2025 | 15,66 | 17,02 | 15,42 | 16,98 | 11,71% | 48.395.770,00 |
| 09.09.2025 | 14,77 | 15,24 | 13,92 | 15,20 | 9,27% | 31.108.235,00 |
| 08.09.2025 | 13,85 | 13,99 | 13,16 | 13,91 | 0,14% | 19.486.966,00 |
| 05.09.2025 | 14,69 | 14,82 | 13,67 | 13,89 | -3,07% | 16.356.731,00 |
| 04.09.2025 | 14,23 | 14,58 | 14,05 | 14,33 | -0,35% | 15.779.865,00 |
| 03.09.2025 | 15,39 | 15,47 | 14,36 | 14,38 | -5,77% | 19.046.060,00 |
| 02.09.2025 | 15,13 | 15,73 | 14,46 | 15,26 | -4,51% | 19.250.984,00 |
| 29.08.2025 | 16,91 | 17,29 | 15,58 | 15,98 | -3,73% | 28.060.922,00 |
| 28.08.2025 | 17,00 | 17,60 | 16,46 | 16,60 | -0,60% | 31.189.375,00 |
| 27.08.2025 | 16,42 | 16,77 | 15,92 | 16,70 | 1,40% | 25.165.246,00 |
| 26.08.2025 | 15,92 | 16,53 | 15,84 | 16,47 | 3,26% | 28.225.707,00 |
| 25.08.2025 | 16,01 | 16,40 | 15,57 | 15,95 | -0,62% | 23.663.624,00 |
| 22.08.2025 | 15,53 | 16,78 | 15,33 | 16,05 | 1,78% | 27.002.147,00 |
| 21.08.2025 | 15,60 | 16,25 | 15,24 | 15,77 | 0,32% | 20.703.102,00 |
| 20.08.2025 | 15,09 | 15,80 | 14,03 | 15,72 | 2,48% | 32.019.615,00 |
| 19.08.2025 | 16,16 | 16,40 | 14,98 | 15,34 | -6,12% | 29.217.961,00 |
| 18.08.2025 | 14,88 | 16,92 | 14,66 | 16,34 | 15,97% | 70.625.858,00 |
| 15.08.2025 | 14,55 | 14,56 | 13,53 | 14,09 | -3,16% | 17.802.035,00 |
| 14.08.2025 | 14,63 | 15,00 | 13,98 | 14,55 | -1,69% | 20.751.272,00 |
| 13.08.2025 | 15,24 | 15,85 | 14,23 | 14,80 | -1,14% | 24.686.724,00 |
| 12.08.2025 | 14,01 | 15,13 | 13,83 | 14,97 | 6,70% | 25.595.932,00 |
| 11.08.2025 | 14,27 | 14,58 | 13,90 | 14,03 | -1,20% | 19.107.236,00 |
| 08.08.2025 | 14,19 | 14,49 | 13,61 | 14,20 | -0,28% | 19.089.181,00 |
| 07.08.2025 | 14,98 | 15,36 | 13,65 | 14,24 | -3,72% | 28.969.248,00 |
| 06.08.2025 | 14,83 | 15,20 | 14,10 | 14,79 | -0,67% | 32.663.557,00 |
| 05.08.2025 | 13,80 | 14,90 | 13,55 | 14,89 | 6,74% | 43.452.655,00 |
| 04.08.2025 | 12,83 | 13,95 | 12,35 | 13,95 | 11,42% | 41.274.675,00 |
| 01.08.2025 | 12,47 | 13,07 | 11,40 | 12,52 | -4,83% | 50.626.514,00 |
| 31.07.2025 | 12,57 | 14,06 | 12,20 | 13,16 | 31,16% | 138.168.411,00 |
| 30.07.2025 | 10,05 | 10,40 | 9,79 | 10,03 | -0,79% | 28.882.089,00 |
| 29.07.2025 | 10,33 | 10,35 | 9,80 | 10,11 | -4,44% | 22.822.320,00 |
| 28.07.2025 | 10,98 | 11,01 | 10,33 | 10,58 | -1,58% | 20.512.822,00 |
| 25.07.2025 | 11,40 | 11,51 | 10,74 | 10,75 | -4,02% | 17.605.553,00 |
| 24.07.2025 | 11,04 | 11,45 | 10,80 | 11,20 | 2,47% | 19.833.784,00 |
| 23.07.2025 | 11,09 | 11,23 | 10,55 | 10,93 | -0,18% | 17.567.096,00 |
| 22.07.2025 | 11,12 | 11,13 | 10,35 | 10,95 | -1,26% | 22.585.448,00 |
| 21.07.2025 | 12,19 | 12,21 | 11,00 | 11,09 | -7,04% | 42.467.600,00 |
| 18.07.2025 | 11,47 | 12,15 | 11,20 | 11,93 | 9,35% | 55.754.865,00 |
| 17.07.2025 | 10,18 | 11,24 | 10,08 | 10,91 | 8,45% | 54.710.461,00 |
| 16.07.2025 | 10,07 | 10,42 | 9,75 | 10,06 | 0,90% | 28.956.344,00 |
| 15.07.2025 | 9,71 | 10,25 | 9,60 | 9,97 | 4,73% | 36.556.688,00 |
| 14.07.2025 | 9,28 | 9,69 | 9,24 | 9,52 | 3,70% | 22.574.129,00 |
| 11.07.2025 | 9,33 | 9,39 | 9,02 | 9,18 | -1,61% | 17.617.397,00 |
| 10.07.2025 | 9,49 | 9,64 | 9,28 | 9,33 | -1,89% | 18.123.678,00 |
| 09.07.2025 | 9,35 | 9,58 | 9,13 | 9,51 | 3,15% | 24.474.649,00 |
| 08.07.2025 | 9,84 | 9,85 | 9,20 | 9,22 | -4,55% | 26.939.109,00 |
| 07.07.2025 | 10,16 | 10,17 | 9,35 | 9,66 | -7,56% | 31.299.647,00 |
| 03.07.2025 | 10,60 | 10,67 | 10,26 | 10,45 | -1,04% | 17.883.734,00 |
| 02.07.2025 | 9,84 | 10,62 | 9,77 | 10,56 | 8,20% | 45.738.656,00 |
| 01.07.2025 | 10,00 | 10,37 | 9,71 | 9,76 | -3,08% | 29.309.562,00 |
| 30.06.2025 | 10,56 | 10,76 | 10,05 | 10,07 | -2,99% | 32.007.932,00 |
| 27.06.2025 | 10,91 | 10,96 | 10,16 | 10,38 | -1,70% | 50.665.367,00 |
| 26.06.2025 | 9,89 | 10,69 | 9,69 | 10,56 | 7,54% | 50.205.377,00 |
| 25.06.2025 | 10,56 | 10,75 | 9,70 | 9,82 | -4,84% | 34.364.894,00 |
| 24.06.2025 | 10,15 | 10,53 | 9,90 | 10,32 | 4,56% | 32.706.530,00 |
| 23.06.2025 | 10,04 | 10,27 | 9,41 | 9,87 | -4,45% | 38.424.579,00 |
| 20.06.2025 | 10,72 | 10,87 | 10,13 | 10,33 | -2,64% | 37.573.542,00 |
| 18.06.2025 | 10,96 | 11,02 | 10,58 | 10,61 | -3,46% | 29.145.428,00 |
| 17.06.2025 | 11,30 | 11,78 | 10,95 | 10,99 | -4,85% | 30.211.794,00 |
| 16.06.2025 | 11,42 | 11,73 | 10,89 | 11,55 | 3,31% | 40.956.558,00 |
| 13.06.2025 | 12,03 | 12,53 | 11,09 | 11,18 | -10,63% | 62.480.585,00 |
| 12.06.2025 | 11,92 | 13,09 | 11,75 | 12,51 | 3,82% | 74.875.444,00 |
| 11.06.2025 | 12,33 | 12,47 | 11,75 | 12,05 | -3,45% | 44.883.061,00 |
| 10.06.2025 | 13,03 | 13,28 | 12,18 | 12,48 | -4,15% | 62.090.144,00 |
| 09.06.2025 | 14,52 | 14,58 | 12,94 | 13,02 | -6,06% | 97.468.186,00 |
| 06.06.2025 | 13,12 | 15,42 | 13,06 | 13,86 | 8,54% | 182.081.512,00 |
| 05.06.2025 | 13,97 | 14,49 | 12,48 | 12,77 | -3,62% | 195.827.615,00 |
| 04.06.2025 | 10,48 | 13,47 | 10,46 | 13,25 | 29,27% | 219.053.333,00 |
| 03.06.2025 | 10,71 | 10,71 | 9,60 | 10,25 | 1,08% | 151.267.857,00 |
| 02.06.2025 | 8,27 | 10,54 | 8,03 | 10,14 | 48,46% | 239.746.469,00 |
| 30.05.2025 | 6,86 | 7,00 | 6,68 | 6,83 | -2,98% | 23.461.504,00 |
| 29.05.2025 | 7,45 | 7,52 | 7,01 | 7,04 | -3,16% | 25.248.664,00 |
| 28.05.2025 | 7,59 | 7,62 | 7,15 | 7,27 | -4,22% | 25.294.500,00 |
| 27.05.2025 | 7,64 | 7,71 | 7,24 | 7,59 | 3,13% | 30.788.204,00 |
| 23.05.2025 | 7,29 | 7,52 | 7,09 | 7,36 | -1,60% | 24.616.564,00 |
| 22.05.2025 | 7,10 | 7,70 | 6,97 | 7,48 | 10,32% | 55.900.870,00 |
| 21.05.2025 | 6,64 | 7,33 | 6,53 | 6,78 | 0,74% | 45.438.010,00 |
| 20.05.2025 | 6,85 | 6,90 | 6,43 | 6,73 | -1,32% | 36.593.354,00 |
| 19.05.2025 | 6,45 | 6,85 | 6,33 | 6,82 | -0,15% | 51.558.225,00 |
| 16.05.2025 | 5,76 | 6,99 | 5,75 | 6,83 | 22,18% | 74.883.576,00 |
| 15.05.2025 | 5,92 | 5,93 | 5,51 | 5,59 | -6,52% | 30.345.214,00 |
| 14.05.2025 | 5,77 | 6,28 | 5,76 | 5,98 | 6,60% | 51.545.886,00 |
| 13.05.2025 | 5,44 | 5,70 | 5,24 | 5,61 | 5,65% | 39.695.498,00 |
| 12.05.2025 | 5,60 | 5,73 | 5,26 | 5,31 | -1,48% | 38.860.588,00 |
| 09.05.2025 | 5,50 | 5,67 | 5,13 | 5,39 | -2,00% | 24.933.762,00 |