Stockscreener 앱 받기
45.57
1.51%
-0.70
시간 외 거래:
46.49
0.92
+2.02%
Applied Digital Corp 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $48.67 | $45.25 | $3.42 | 26,920,365.0 | -1.51% |
| 2026-06-16 | $49.34 | $45.92 | $3.42 | 20,694,143.0 | -0.43% |
| 2026-06-15 | $46.98 | $44.70 | $2.28 | 18,670,600.0 | +8.83% |
| 2026-06-12 | $44.95 | $40.88 | $4.07 | 22,641,008.0 | +2.97% |
| 2026-06-11 | $42.06 | $37.93 | $4.13 | 16,912,345.0 | +6.55% |
| 2026-06-10 | $42.74 | $38.63 | $4.11 | 20,921,221.0 | -7.13% |
| 2026-06-09 | $46.87 | $38.34 | $8.53 | 43,915,658.0 | +2.36% |
| 2026-06-08 | $41.43 | $39.27 | $2.16 | 14,978,991.0 | +3.34% |
| 2026-06-05 | $42.10 | $37.69 | $4.41 | 22,819,357.0 | -10.26% |
| 2026-06-04 | $44.80 | $41.86 | $2.94 | 14,427,494.0 | -1.25% |
| 2026-06-03 | $48.66 | $44.65 | $4.01 | 15,963,843.0 | -6.58% |
| 2026-06-02 | $50.24 | $47.63 | $2.61 | 17,182,635.0 | -0.17% |
| 2026-06-01 | $49.96 | $45.01 | $4.95 | 17,407,671.0 | +1.40% |
| 2026-05-29 | $49.47 | $46.20 | $3.27 | 21,706,416.0 | -4.77% |
| 2026-05-28 | $50.73 | $46.95 | $3.77 | 19,101,086.0 | +1.37% |
| 2026-05-27 | $49.35 | $43.68 | $5.67 | 25,589,478.0 | +8.51% |
| 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% |
Applied Digital Corp 주식 (APLD) 연도별 가격 이력
이 심층 분석에서는 Applied Digital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Digital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Digital Corp 주식 (APLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $50.24 | $37.69 | $12.55 | 300,375,696.0 | -3.62% |
| 2026-05 | $50.73 | $32.01 | $18.72 | 461,989,615.0 | +38.04% |
| 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 주식 (APLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (APLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.15%
자본화:
|
볼륨(24시간):