27,068$
-1,50%
Echtzeit-Aktienkurs Applied Digital Corp.
Bid:
Ask:
Aktienkurse zur Applied Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,10 | 29,25 | 26,80 | 27,05 | -1,56% | 18.724.714,00 |
| 12.03.2026 | 27,52 | 27,79 | 26,55 | 27,48 | -3,65% | 14.852.138,00 |
| 11.03.2026 | 27,89 | 29,43 | 27,75 | 28,52 | 4,09% | 17.901.497,00 |
| 10.03.2026 | 27,06 | 28,35 | 27,00 | 27,40 | 1,37% | 13.487.144,00 |
| 09.03.2026 | 25,04 | 27,17 | 24,41 | 27,03 | 7,52% | 18.469.892,00 |
| 06.03.2026 | 27,02 | 28,41 | 25,07 | 25,14 | -10,50% | 20.307.438,00 |
| 05.03.2026 | 28,20 | 28,66 | 26,57 | 28,09 | -1,95% | 15.824.414,00 |
| 04.03.2026 | 27,15 | 28,95 | 27,05 | 28,65 | 9,56% | 17.026.071,00 |
| 03.03.2026 | 26,37 | 26,93 | 25,28 | 26,15 | -6,37% | 13.597.103,00 |
| 02.03.2026 | 26,27 | 28,19 | 25,93 | 27,93 | 2,42% | 15.862.518,00 |
| 27.02.2026 | 27,51 | 27,74 | 26,08 | 27,27 | -4,82% | 18.246.674,00 |
| 26.02.2026 | 29,11 | 29,46 | 28,25 | 28,65 | -1,48% | 15.799.151,00 |
| 25.02.2026 | 31,50 | 31,68 | 28,83 | 29,08 | -5,15% | 18.536.018,00 |
| 24.02.2026 | 29,57 | 31,29 | 28,96 | 30,66 | 2,20% | 18.744.509,00 |
| 23.02.2026 | 28,42 | 30,08 | 28,26 | 30,00 | 3,31% | 14.553.933,00 |
| 20.02.2026 | 30,87 | 31,29 | 28,37 | 29,04 | -7,90% | 23.874.570,00 |
| 19.02.2026 | 31,28 | 31,75 | 30,56 | 31,53 | -1,19% | 15.011.837,00 |
| 18.02.2026 | 31,32 | 33,45 | 30,30 | 31,91 | -4,92% | 24.045.550,00 |
| 17.02.2026 | 34,25 | 34,68 | 32,39 | 33,56 | -4,88% | 21.378.144,00 |
| 13.02.2026 | 35,87 | 37,47 | 33,52 | 35,28 | -2,46% | 22.436.994,00 |
| 12.02.2026 | 37,09 | 37,23 | 34,56 | 36,17 | -1,17% | 18.236.632,00 |
| 11.02.2026 | 38,37 | 39,34 | 35,13 | 36,60 | -2,32% | 23.902.930,00 |
| 10.02.2026 | 37,64 | 39,98 | 37,35 | 37,47 | -2,06% | 24.413.952,00 |
| 09.02.2026 | 34,30 | 39,35 | 34,16 | 38,26 | 9,47% | 36.871.682,00 |
| 06.02.2026 | 29,60 | 35,09 | 29,24 | 34,95 | 25,52% | 44.656.467,00 |
| 05.02.2026 | 30,01 | 31,47 | 27,62 | 27,85 | -11,72% | 29.119.793,00 |
| 04.02.2026 | 36,44 | 36,58 | 29,75 | 31,54 | -14,06% | 38.524.256,00 |
| 03.02.2026 | 35,53 | 36,73 | 34,15 | 36,70 | 5,46% | 26.691.477,00 |
| 02.02.2026 | 33,45 | 36,16 | 32,62 | 34,80 | 2,72% | 23.149.371,00 |
| 30.01.2026 | 37,22 | 37,96 | 33,53 | 33,88 | -11,01% | 30.806.642,00 |
| 29.01.2026 | 39,68 | 39,89 | 36,99 | 38,07 | -5,35% | 30.467.103,00 |
| 28.01.2026 | 42,15 | 42,27 | 38,85 | 40,22 | -2,73% | 30.478.623,00 |
| 27.01.2026 | 36,76 | 42,10 | 36,49 | 41,35 | 14,29% | 47.555.739,00 |
| 26.01.2026 | 38,65 | 41,61 | 35,72 | 36,18 | -4,01% | 48.010.797,00 |
| 23.01.2026 | 34,30 | 39,00 | 33,22 | 37,69 | 8,49% | 48.149.227,00 |
| 22.01.2026 | 35,45 | 36,14 | 33,88 | 34,74 | -0,91% | 29.082.839,00 |
| 21.01.2026 | 36,33 | 38,00 | 32,32 | 35,06 | -1,13% | 42.153.516,00 |
| 20.01.2026 | 35,41 | 37,25 | 33,62 | 35,46 | -0,06% | 35.188.325,00 |
| 19.01.2026 | 35,13 | 35,53 | 35,13 | 35,48 | -5,13% | - |
| 16.01.2026 | 35,19 | 37,47 | 34,52 | 37,40 | 6,19% | 31.828.045,00 |
| 15.01.2026 | 36,85 | 37,06 | 35,05 | 35,22 | -2,44% | 25.988.742,00 |
| 14.01.2026 | 35,98 | 36,25 | 34,71 | 36,10 | -1,66% | 30.235.101,00 |
| 13.01.2026 | 38,36 | 39,00 | 36,33 | 36,71 | -3,93% | 30.977.376,00 |
| 12.01.2026 | 36,66 | 39,51 | 35,94 | 38,21 | 1,41% | 50.203.888,00 |
| 09.01.2026 | 32,93 | 38,32 | 31,82 | 37,68 | 17,97% | 85.999.016,00 |
| 08.01.2026 | 31,65 | 35,50 | 31,06 | 31,94 | 8,05% | 90.857.148,00 |
| 07.01.2026 | 31,00 | 31,45 | 29,52 | 29,56 | -2,31% | 35.200.455,00 |
| 06.01.2026 | 29,83 | 30,63 | 28,88 | 30,26 | 0,20% | 30.073.584,00 |
| 05.01.2026 | 29,13 | 30,68 | 28,56 | 30,20 | 7,44% | 34.352.829,00 |
| 02.01.2026 | 25,31 | 28,44 | 24,65 | 28,11 | 14,64% | 35.637.468,00 |
| 31.12.2025 | 24,31 | 25,94 | 24,24 | 24,52 | 1,83% | 29.076.417,00 |
| 30.12.2025 | 25,88 | 26,37 | 24,07 | 24,08 | -2,94% | 25.362.461,00 |
| 29.12.2025 | 23,58 | 24,97 | 23,42 | 24,81 | 3,16% | 16.362.222,00 |
| 26.12.2025 | 25,75 | 25,76 | 23,96 | 24,05 | -6,49% | 15.259.179,00 |
| 24.12.2025 | 25,98 | 26,53 | 25,56 | 25,72 | -1,38% | 7.859.764,00 |
| 23.12.2025 | 26,82 | 27,68 | 25,93 | 26,08 | -6,12% | 17.749.456,00 |
| 22.12.2025 | 29,16 | 29,46 | 27,74 | 27,78 | -0,25% | 22.042.075,00 |
| 19.12.2025 | 24,57 | 27,89 | 24,33 | 27,85 | 16,53% | 38.058.888,00 |
| 18.12.2025 | 23,00 | 24,83 | 23,00 | 23,90 | 8,64% | 31.804.231,00 |
| 17.12.2025 | 24,43 | 24,94 | 21,93 | 22,00 | -9,24% | 29.286.285,00 |
| 16.12.2025 | 23,36 | 24,30 | 22,15 | 24,24 | 5,48% | 33.022.870,00 |
| 15.12.2025 | 27,86 | 27,86 | 22,90 | 22,98 | -17,52% | 43.525.342,00 |
| 12.12.2025 | 30,26 | 31,79 | 27,78 | 27,86 | -9,43% | 24.669.613,00 |
| 11.12.2025 | 30,35 | 30,85 | 28,92 | 30,76 | -0,74% | 21.150.927,00 |
| 10.12.2025 | 32,20 | 32,60 | 30,92 | 30,99 | -5,43% | 18.524.014,00 |
| 09.12.2025 | 31,91 | 34,86 | 31,90 | 32,77 | 2,06% | 31.545.857,00 |
| 08.12.2025 | 31,54 | 32,34 | 30,42 | 32,11 | 2,85% | 17.345.602,00 |
| 05.12.2025 | 31,84 | 31,96 | 29,59 | 31,22 | 0,26% | 27.001.639,00 |
| 04.12.2025 | 29,18 | 31,69 | 28,70 | 31,14 | 6,06% | 22.458.232,00 |
| 03.12.2025 | 27,85 | 29,73 | 26,86 | 29,36 | 4,67% | 20.922.160,00 |
| 02.12.2025 | 28,60 | 30,30 | 28,03 | 28,05 | -0,57% | 32.944.376,00 |
| 01.12.2025 | 25,91 | 28,94 | 25,69 | 28,21 | 4,10% | 24.936.583,00 |
| 28.11.2025 | 25,50 | 27,34 | 25,25 | 27,10 | 8,66% | 19.895.370,00 |
| 26.11.2025 | 24,27 | 25,32 | 23,82 | 24,94 | 5,05% | 21.975.458,00 |
| 25.11.2025 | 22,66 | 23,75 | 21,41 | 23,74 | -0,21% | 19.650.364,00 |
| 24.11.2025 | 21,60 | 23,80 | 21,05 | 23,79 | 12,80% | 27.304.743,00 |
| 21.11.2025 | 21,25 | 21,49 | 19,01 | 21,09 | -1,31% | 36.810.165,00 |
| 20.11.2025 | 25,94 | 26,60 | 21,29 | 21,37 | -7,45% | 38.275.048,00 |
| 19.11.2025 | 22,80 | 24,25 | 22,40 | 23,09 | 1,09% | 27.489.777,00 |
| 18.11.2025 | 22,27 | 23,61 | 21,88 | 22,84 | -0,41% | 26.812.066,00 |
| 17.11.2025 | 23,76 | 24,67 | 22,71 | 22,94 | -3,02% | 25.429.828,00 |
| 14.11.2025 | 21,18 | 25,00 | 20,55 | 23,65 | 2,56% | 44.561.155,00 |
| 13.11.2025 | 25,44 | 26,00 | 22,98 | 23,06 | -12,68% | 31.351.773,00 |
| 12.11.2025 | 28,95 | 29,08 | 25,52 | 26,41 | -7,56% | 27.253.595,00 |
| 11.11.2025 | 30,35 | 30,50 | 27,64 | 28,57 | -9,13% | 22.741.502,00 |
| 10.11.2025 | 32,17 | 33,55 | 31,26 | 31,44 | 1,48% | 23.962.347,00 |
| 07.11.2025 | 29,66 | 31,22 | 28,01 | 30,98 | -0,32% | 25.624.096,00 |
| 06.11.2025 | 33,63 | 33,90 | 31,03 | 31,08 | -6,07% | 20.430.014,00 |
| 05.11.2025 | 31,14 | 33,56 | 30,95 | 33,09 | 6,54% | 19.861.872,00 |
| 04.11.2025 | 30,77 | 33,68 | 29,95 | 31,06 | -5,51% | 28.974.845,00 |
| 03.11.2025 | 35,39 | 35,62 | 32,52 | 32,87 | -5,16% | 27.104.686,00 |
| 31.10.2025 | 34,93 | 36,78 | 33,55 | 34,66 | 2,09% | 31.397.184,00 |
| 30.10.2025 | 33,39 | 35,69 | 32,80 | 33,95 | -1,37% | 24.346.330,00 |
| 29.10.2025 | 35,00 | 36,32 | 33,12 | 34,42 | 0,26% | 29.240.720,00 |
| 28.10.2025 | 34,20 | 37,17 | 33,63 | 34,33 | -0,06% | 32.453.388,00 |
| 27.10.2025 | 34,45 | 34,80 | 33,37 | 34,35 | 2,75% | 21.483.097,00 |
| 24.10.2025 | 34,25 | 35,73 | 33,00 | 33,43 | 0,15% | 29.775.139,00 |
| 23.10.2025 | 31,22 | 33,89 | 30,64 | 33,38 | 9,01% | 25.086.805,00 |
| 22.10.2025 | 33,29 | 33,84 | 29,09 | 30,62 | -5,90% | 46.846.434,00 |
| 21.10.2025 | 35,20 | 35,36 | 32,08 | 32,54 | -9,36% | 26.889.236,00 |