Holen Sie sich die Stockscreener-App
45.14
1.64%
-0.73
Handel nachbörslich:
45.25
0.11
+0.24%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt APLD?
Forum
Prognose
Aktiensplit
Applied Digital Corp-Aktien (APLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $48.85 | $44.72 | $4.13 | 22,398,190.0 | -1.59% |
| 2026-05-22 | $48.50 | $45.41 | $3.09 | 22,104,538.0 | -4.48% |
| 2026-05-21 | $48.57 | $42.30 | $6.27 | 42,760,258.0 | +21.51% |
| 2026-05-20 | $39.59 | $36.35 | $3.23 | 26,736,280.0 | +7.92% |
| 2026-05-19 | $38.79 | $35.68 | $3.11 | 15,188,359.0 | -6.44% |
| 2026-05-18 | $43.09 | $37.60 | $5.49 | 19,542,493.0 | -8.04% |
| 2026-05-15 | $44.32 | $42.10 | $2.22 | 17,649,885.0 | -8.88% |
| 2026-05-14 | $47.79 | $44.20 | $3.59 | 16,299,562.0 | +2.70% |
| 2026-05-13 | $46.28 | $42.93 | $3.35 | 15,233,112.0 | +3.53% |
| 2026-05-12 | $45.39 | $41.05 | $4.34 | 20,212,555.0 | -1.48% |
| 2026-05-11 | $46.64 | $38.83 | $7.81 | 27,291,539.0 | +8.10% |
| 2026-05-08 | $42.40 | $40.27 | $2.13 | 19,626,980.0 | -0.67% |
| 2026-05-07 | $43.85 | $40.16 | $3.69 | 24,866,143.0 | -6.13% |
| 2026-05-06 | $44.25 | $40.01 | $4.24 | 32,528,938.0 | +10.93% |
| 2026-05-05 | $39.94 | $35.69 | $4.25 | 32,266,187.0 | +11.93% |
| 2026-05-04 | $36.24 | $32.01 | $4.23 | 23,905,797.0 | +6.20% |
| 2026-05-01 | $35.15 | $33.30 | $1.85 | 16,981,819.0 | -2.04% |
| 2026-04-30 | $35.35 | $33.20 | $2.15 | 21,427,129.0 | +4.79% |
| 2026-04-29 | $32.78 | $30.86 | $1.92 | 16,479,214.0 | +1.79% |
| 2026-04-28 | $32.84 | $30.51 | $2.33 | 22,388,539.0 | -4.63% |
Applied Digital Corp-Aktien (APLD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Applied Digital Corp-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 Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Applied Digital Corp-Aktien (APLD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $48.85 | $32.01 | $16.84 | 415,609,699.0 | +31.80% |
| 2026-04 | $38.54 | $22.62 | $15.92 | 535,155,477.0 | +44.27% |
| 2026-03 | $29.43 | $20.00 | $9.43 | 362,604,668.0 | -12.94% |
| 2026-02 | $39.98 | $26.07 | $13.90 | 455,087,712.0 | -19.51% |
| 2026-01 | $42.27 | $24.65 | $17.62 | 823,957,446.0 | +38.17% |
Applied Digital Corp-Aktien (APLD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $34.86 | $21.93 | $12.93 | 516,030,695.0 | -11.14% |
| 2025-11 | $35.62 | $19.00 | $16.61 | 509,493,394.0 | -21.81% |
| 2025-10 | $40.20 | $22.30 | $17.90 | 823,033,543.0 | +51.09% |
| 2025-09 | $25.61 | $13.16 | $12.45 | 570,614,994.0 | +43.55% |
| 2025-08 | $17.60 | $11.40 | $6.20 | 635,863,033.0 | +21.61% |
| 2025-07 | $14.06 | $9.02 | $5.04 | 720,391,560.0 | +30.49% |
| 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 Corp-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% |
0.06%
2.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):