16,944$
-5,39%
Echtzeit-Aktienkurs Applied Digital Corp
Bid:
Ask:
Aktienkurse zur Applied Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,69 | 17,58 | 16,23 | 16,95 | -5,36% | 23.565.431,00 |
| 11.11.2026 | 18,13 | 18,60 | 17,36 | 17,91 | 7,37% | 28.272.766,00 |
| 10.11.2026 | 16,30 | 17,27 | 16,04 | 16,68 | -0,24% | 20.829.779,00 |
| 09.11.2026 | 15,65 | 16,94 | 15,32 | 16,72 | 7,52% | 22.217.711,00 |
| 06.11.2026 | 15,49 | 15,80 | 14,71 | 15,55 | 9,74% | 34.375.537,00 |
| 05.11.2026 | 15,93 | 16,03 | 13,12 | 14,17 | -14,69% | 49.926.626,00 |
| 04.11.2026 | 17,00 | 17,93 | 16,06 | 16,61 | -6,74% | 35.105.427,00 |
| 03.11.2026 | 16,42 | 17,99 | 16,20 | 17,81 | 9,80% | 26.918.952,00 |
| 02.11.2026 | 17,90 | 17,90 | 16,16 | 16,22 | -8,95% | 23.662.112,00 |
| 30.10.2026 | 18,21 | 18,44 | 17,20 | 17,82 | -8,22% | 26.640.304,00 |
| 29.10.2026 | 19,59 | 20,23 | 19,16 | 19,41 | -4,81% | 16.292.958,00 |
| 28.10.2026 | 20,05 | 20,44 | 18,95 | 20,39 | 4,51% | 29.648.626,00 |
| 27.10.2026 | 18,38 | 19,77 | 18,26 | 19,51 | 9,42% | 20.714.999,00 |
| 26.10.2026 | 17,82 | 18,67 | 17,50 | 17,83 | -2,30% | 27.141.995,00 |
| 23.10.2026 | 18,98 | 19,49 | 18,14 | 18,25 | -4,40% | 18.271.022,00 |
| 22.10.2026 | 20,00 | 20,50 | 18,72 | 19,09 | -9,01% | 26.803.087,00 |
| 21.10.2026 | 20,20 | 21,56 | 19,87 | 20,98 | 8,54% | 29.199.889,00 |
| 20.10.2026 | 18,61 | 20,14 | 18,42 | 19,33 | 0,42% | 20.125.215,00 |
| 19.10.2026 | 19,42 | 20,14 | 18,92 | 19,25 | 6,65% | 36.132.353,00 |
| 16.10.2026 | 19,78 | 19,91 | 17,65 | 18,05 | -11,48% | 34.941.627,00 |
| 15.10.2026 | 19,29 | 20,44 | 18,36 | 20,39 | 0,32% | 35.326.738,00 |
| 14.10.2026 | 21,66 | 21,80 | 20,01 | 20,33 | -9,43% | 30.792.337,00 |
| 13.10.2026 | 22,13 | 22,63 | 21,44 | 22,44 | -3,48% | 28.124.393,00 |
| 12.10.2026 | 23,55 | 23,83 | 23,06 | 23,25 | -1,82% | 15.572.380,00 |
| 09.10.2026 | 23,85 | 24,11 | 22,77 | 23,68 | -0,71% | 23.700.657,00 |
| 08.10.2026 | 24,35 | 24,43 | 22,63 | 23,85 | 0,17% | 55.494.624,00 |
| 07.10.2026 | 24,55 | 24,90 | 23,69 | 23,81 | -6,04% | 48.763.258,00 |
| 06.10.2026 | 25,30 | 25,89 | 24,82 | 25,34 | 2,59% | 22.690.488,00 |
| 05.10.2026 | 25,55 | 25,63 | 24,22 | 24,70 | -2,68% | 23.861.209,00 |
| 02.10.2026 | 25,12 | 26,85 | 24,82 | 25,38 | 5,05% | 26.393.738,00 |
| 01.10.2026 | 24,44 | 24,74 | 23,59 | 24,16 | -0,86% | 17.333.511,00 |
| 30.09.2026 | 25,62 | 25,73 | 24,36 | 24,37 | -4,09% | 15.501.621,00 |
| 29.09.2026 | 24,97 | 25,67 | 24,43 | 25,41 | 3,59% | 16.008.614,00 |
| 28.09.2026 | 25,60 | 25,99 | 24,50 | 24,53 | -6,55% | 14.992.616,00 |
| 25.09.2026 | 27,22 | 27,48 | 25,96 | 26,25 | -2,99% | 14.009.123,00 |
| 24.09.2026 | 26,63 | 27,85 | 26,26 | 27,06 | -0,62% | 13.173.676,00 |
| 23.09.2026 | 28,81 | 28,90 | 27,20 | 27,23 | -4,59% | 13.725.528,00 |
| 22.09.2026 | 28,16 | 29,10 | 28,03 | 28,54 | 1,24% | 13.089.055,00 |
| 21.09.2026 | 28,56 | 28,85 | 27,70 | 28,19 | 0,25% | 18.221.809,00 |
| 18.09.2026 | 26,97 | 28,30 | 26,15 | 28,12 | 6,60% | 23.876.132,00 |
| 17.09.2026 | 25,75 | 26,80 | 24,85 | 26,38 | 8,16% | 24.003.363,00 |
| 16.09.2026 | 24,13 | 24,86 | 23,76 | 24,39 | 4,14% | 19.033.730,00 |
| 15.09.2026 | 24,29 | 24,63 | 23,39 | 23,42 | -4,72% | 13.543.611,00 |
| 14.09.2026 | 24,46 | 25,50 | 24,38 | 24,58 | -6,96% | 14.977.257,00 |
| 11.09.2026 | 26,34 | 26,87 | 25,95 | 26,42 | 2,48% | 10.085.415,00 |
| 10.09.2026 | 26,30 | 27,08 | 25,74 | 25,78 | -5,01% | 12.049.074,00 |
| 09.09.2026 | 28,69 | 28,97 | 27,04 | 27,14 | -4,13% | 11.785.561,00 |
| 08.09.2026 | 27,20 | 29,15 | 27,14 | 28,31 | 7,36% | 19.993.012,00 |
| 04.09.2026 | 26,00 | 26,48 | 25,78 | 26,37 | 1,78% | 13.467.976,00 |
| 03.09.2026 | 24,94 | 25,97 | 24,53 | 25,91 | 4,01% | 15.966.464,00 |
| 02.09.2026 | 24,01 | 25,00 | 23,83 | 24,91 | 2,55% | 16.880.887,00 |
| 01.09.2026 | 24,70 | 25,09 | 24,10 | 24,29 | -4,41% | 15.171.007,00 |
| 31.08.2026 | 25,26 | 25,50 | 24,83 | 25,41 | 0,28% | 12.020.044,00 |
| 28.08.2026 | 26,80 | 27,01 | 25,09 | 25,34 | -7,65% | 19.791.277,00 |
| 27.08.2026 | 27,73 | 28,64 | 27,28 | 27,44 | 2,12% | 16.124.762,00 |
| 26.08.2026 | 28,49 | 28,70 | 26,86 | 26,87 | -6,86% | 13.311.919,00 |
| 25.08.2026 | 27,34 | 28,93 | 27,08 | 28,85 | 7,29% | 13.302.338,00 |
| 24.08.2026 | 26,65 | 27,48 | 26,06 | 26,89 | -1,18% | 11.738.463,00 |
| 21.08.2026 | 29,23 | 29,61 | 26,93 | 27,21 | -5,03% | 17.941.953,00 |
| 20.08.2026 | 28,01 | 29,21 | 27,61 | 28,65 | 1,49% | 13.969.111,00 |
| 19.08.2026 | 28,31 | 28,84 | 26,64 | 28,23 | -0,98% | 17.720.104,00 |
| 18.08.2026 | 29,99 | 30,69 | 28,10 | 28,51 | -8,56% | 18.093.171,00 |
| 17.08.2026 | 31,18 | 31,85 | 30,60 | 31,18 | -0,06% | 13.582.652,00 |
| 14.08.2026 | 30,41 | 31,33 | 29,63 | 31,20 | 1,89% | 18.077.203,00 |
| 13.08.2026 | 31,07 | 32,18 | 30,45 | 30,62 | -1,70% | 16.117.574,00 |
| 12.08.2026 | 32,35 | 33,04 | 30,35 | 31,15 | 4,92% | 18.706.317,00 |
| 11.08.2026 | 29,99 | 30,11 | 29,11 | 29,69 | 2,17% | 12.164.535,00 |
| 10.08.2026 | 29,29 | 30,72 | 28,98 | 29,06 | -0,55% | 15.541.053,00 |
| 07.08.2026 | 29,90 | 30,18 | 27,97 | 29,22 | 1,25% | 12.988.669,00 |
| 06.08.2026 | 28,30 | 30,48 | 28,17 | 28,86 | -3,38% | 12.582.697,00 |
| 05.08.2026 | 31,07 | 31,84 | 29,80 | 29,87 | -4,48% | 14.759.304,00 |
| 04.08.2026 | 29,76 | 31,84 | 29,64 | 31,27 | 6,04% | 20.826.518,00 |
| 03.08.2026 | 27,01 | 30,10 | 26,10 | 29,49 | 7,67% | 21.382.097,00 |
| 31.07.2026 | 30,00 | 30,24 | 26,94 | 27,39 | -2,07% | 22.019.967,00 |
| 30.07.2026 | 25,48 | 28,56 | 25,34 | 27,97 | 20,46% | 25.995.312,00 |
| 29.07.2026 | 26,80 | 26,98 | 22,93 | 23,22 | -12,77% | 31.686.515,00 |
| 28.07.2026 | 26,81 | 27,25 | 25,41 | 26,62 | 0,93% | 40.851.414,00 |
| 27.07.2026 | 28,06 | 28,19 | 25,77 | 26,38 | -3,00% | 23.738.736,00 |
| 24.07.2026 | 29,30 | 29,39 | 26,84 | 27,19 | -9,03% | 20.189.734,00 |
| 23.07.2026 | 29,09 | 31,22 | 29,09 | 29,89 | -0,63% | 13.818.536,00 |
| 22.07.2026 | 29,50 | 31,48 | 29,35 | 30,08 | 0,10% | 14.550.892,00 |
| 21.07.2026 | 28,66 | 30,81 | 28,66 | 30,05 | 7,90% | 23.352.486,00 |
| 20.07.2026 | 27,31 | 28,39 | 27,10 | 27,85 | 7,99% | 23.439.895,00 |
| 17.07.2026 | 25,37 | 26,23 | 24,03 | 25,79 | -2,46% | 23.585.607,00 |
| 16.07.2026 | 27,93 | 28,06 | 25,82 | 26,44 | -8,92% | 18.483.553,00 |
| 15.07.2026 | 28,55 | 29,31 | 27,24 | 29,03 | 1,97% | 20.046.896,00 |
| 14.07.2026 | 29,66 | 30,10 | 27,66 | 28,47 | -1,28% | 17.439.474,00 |
| 13.07.2026 | 30,28 | 31,10 | 28,49 | 28,84 | -7,42% | 15.224.169,00 |
| 10.07.2026 | 32,11 | 32,20 | 30,60 | 31,15 | -3,53% | 12.361.767,00 |
| 09.07.2026 | 32,95 | 33,56 | 31,67 | 32,29 | 2,70% | 16.552.350,00 |
| 08.07.2026 | 30,48 | 32,15 | 29,93 | 31,44 | 2,38% | 18.267.444,00 |
| 07.07.2026 | 32,23 | 33,20 | 30,24 | 30,71 | -8,33% | 15.456.372,00 |
| 06.07.2026 | 34,53 | 35,79 | 33,36 | 33,50 | 1,33% | 13.840.829,00 |
| 02.07.2026 | 35,51 | 35,80 | 31,72 | 33,06 | -6,93% | 24.641.086,00 |
| 01.07.2026 | 35,90 | 37,42 | 35,07 | 35,52 | -4,77% | 18.655.197,00 |
| 30.06.2026 | 37,61 | 39,77 | 37,18 | 37,30 | -1,24% | 17.984.182,00 |
| 29.06.2026 | 39,94 | 40,40 | 36,10 | 37,77 | -3,55% | 20.066.525,00 |
| 26.06.2026 | 39,35 | 40,37 | 37,96 | 39,16 | -4,37% | 47.908.100,00 |
| 25.06.2026 | 43,55 | 43,97 | 39,80 | 40,95 | -2,45% | 12.988.362,00 |
| 24.06.2026 | 45,07 | 45,22 | 40,41 | 41,98 | -7,27% | 15.648.733,00 |