Holen Sie sich die Stockscreener-App
10.56
8.20%
0.80
Handel nachbörslich:
10.50
-0.06
-0.57%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt APLD?
Forum
Prognose
Aktiensplit
Applied Digital Corporation-Aktien (APLD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $10.27 | $9.41 | $0.86 | 37,863,776.0 | -4.45% |
| 2025-06-20 | $10.87 | $10.13 | $0.74 | 37,371,863.0 | -2.64% |
| 2025-06-18 | $11.02 | $10.58 | $0.44 | 28,747,158.0 | -3.46% |
| 2025-06-17 | $11.78 | $10.95 | $0.83 | 29,920,780.0 | -4.85% |
| 2025-06-16 | $11.73 | $10.89 | $0.8399 | 40,567,800.0 | +3.31% |
| 2025-06-13 | $12.53 | $11.09 | $1.44 | 61,787,193.0 | -10.63% |
| 2025-06-12 | $13.09 | $11.75 | $1.34 | 74,425,838.0 | +3.82% |
| 2025-06-11 | $12.47 | $11.75 | $0.72 | 44,525,501.0 | -3.45% |
| 2025-06-10 | $13.28 | $12.18 | $1.10 | 61,615,147.0 | -4.15% |
| 2025-06-09 | $14.58 | $12.94 | $1.64 | 96,704,953.0 | -6.06% |
| 2025-06-06 | $15.42 | $13.06 | $2.36 | 180,283,036.0 | +8.54% |
| 2025-06-05 | $14.49 | $12.48 | $2.01 | 191,472,214.0 | -3.62% |
| 2025-06-04 | $13.47 | $10.46 | $3.01 | 209,879,092.0 | +29.27% |
| 2025-06-03 | $10.71 | $9.60 | $1.11 | 149,852,822.0 | +1.08% |
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 | $10.62 | $9.71 | $0.91 | 120,150,577.0 | +4.87% |
| 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% |
0.57%
0.65%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):