loading

Applied Digital Corporation-Aktien (APLD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $11.23 $10.55 $0.68 339,928.0 -2.42%
2025-07-22 $11.13 $10.35 $0.78 22,470,016.0 -1.26%
2025-07-21 $12.21 $11.00 $1.21 42,222,916.0 -7.04%
2025-07-18 $12.15 $11.20 $0.95 55,439,140.0 +9.35%
2025-07-17 $11.24 $10.08 $1.16 54,336,752.0 +8.45%
2025-07-16 $10.42 $9.75 $0.6688 28,739,807.0 +0.90%
2025-07-15 $10.25 $9.60 $0.6467 36,362,449.0 +4.73%
2025-07-14 $9.69 $9.23 $0.455 22,374,404.0 +3.70%
2025-07-11 $9.39 $9.02 $0.37 17,540,322.0 -1.61%
2025-07-10 $9.64 $9.28 $0.356 17,929,397.0 -1.89%
2025-07-09 $9.58 $9.13 $0.45 24,307,764.0 +3.15%
2025-07-08 $9.85 $9.20 $0.65 26,777,762.0 -4.55%
2025-07-07 $10.17 $9.35 $0.82 31,057,895.0 -7.56%
2025-07-03 $10.67 $10.26 $0.4098 17,883,740.0 -1.04%
2025-07-02 $10.62 $9.77 $0.85 45,560,202.0 +8.20%
2025-07-01 $10.37 $9.71 $0.66 29,030,173.0 -3.08%
2025-06-30 $10.76 $10.05 $0.71 31,682,221.0 -2.99%
2025-06-27 $10.96 $10.16 $0.7981 50,487,169.0 -1.70%
2025-06-26 $10.69 $9.69 $0.995 50,346,806.0 +7.54%
2025-06-25 $10.75 $9.70 $1.05 34,143,351.0 -4.84%
2025-06-24 $10.53 $9.90 $0.6281 32,549,452.0 +4.56%

Applied Digital Corporation-Aktien (APLD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Digital Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der APLD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Applied Digital Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Applied Digital Corporation-Aktien (APLD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $12.21 $9.02 $3.19 472,372,667.0 +6.11%
2025-06 $15.42 $8.03 $7.39 1,682,479,081.0 +47.44%
2025-05 $7.71 $4.62 $3.09 766,743,755.0 +50.44%
2025-04 $6.47 $3.31 $3.16 749,018,843.0 -19.22%
2025-03 $8.41 $5.28 $3.13 435,956,964.0 -29.75%
2025-02 $12.48 $6.51 $5.97 607,402,700.0 +12.36%
2025-01 $10.20 $6.12 $4.08 495,978,577.0 -6.81%

Applied Digital Corporation-Aktien (APLD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $11.25 $7.41 $3.84 342,724,445.0 -21.09%
2024-11 $10.94 $5.93 $5.00 330,069,703.0 +49.41%
2024-10 $9.48 $6.66 $2.82 296,342,496.0 -18.06%
2024-09 $8.79 $3.01 $5.78 456,762,064.0 +126.03%
2024-08 $4.97 $3.34 $1.63 96,637,958.0 -24.90%
2024-07 $7.20 $3.93 $3.27 127,013,567.0 -18.32%
2024-06 $7.23 $3.83 $3.40 138,952,079.0 +40.66%
2024-05 $4.70 $2.63 $2.07 75,534,570.0 +56.38%
2024-04 $4.32 $2.36 $1.96 94,582,431.0 -36.80%
2024-03 $4.97 $3.96 $1.01 51,573,451.0 +3.13%
2024-02 $5.40 $3.88 $1.53 70,728,467.0 -19.26%
2024-01 $8.65 $4.62 $4.03 83,043,861.0 -23.74%

Applied Digital Corporation-Aktien (APLD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $7.58 $4.62 $2.96 71,184,053.0 +44.33%
2023-11 $5.57 $3.52 $2.05 56,329,065.0 -4.30%
2023-10 $6.57 $4.42 $2.15 90,995,586.0 -21.79%
2023-09 $6.58 $4.82 $1.76 59,827,366.0 +3.31%
2023-08 $9.40 $5.41 $3.99 74,847,936.0 -36.95%
2023-07 $11.07 $7.00 $4.07 163,822,961.0 +2.46%
2023-06 $11.62 $6.80 $4.82 148,828,598.0 +11.71%
2023-05 $10.25 $2.88 $7.37 170,739,863.0 +161.56%
2023-04 $3.79 $2.06 $1.73 18,347,518.0 +42.86%
2023-03 $2.77 $1.74 $1.03 15,302,859.0 -15.47%
2023-02 $3.73 $2.55 $1.19 15,501,925.0 -14.52%
2023-01 $3.57 $1.61 $1.96 21,168,168.0 +68.48%
information_technology_services CDW
$181.82
price up icon 0.98%
information_technology_services IT
$358.42
price up icon 0.43%
information_technology_services BR
$243.59
price down icon 0.25%
information_technology_services WIT
$2.98
price up icon 1.19%
$77.29
price up icon 0.65%
information_technology_services FIS
$81.59
price down icon 0.07%
Kapitalisierung:     |  Volumen (24h):