Holen Sie sich die Stockscreener-App
5.61
5.65%
0.30
Handel nachbörslich:
5.59
-0.02
-0.36%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $5.70 | $5.24 | $0.4599 | 39,446,741.0 | +5.65% |
| 2025-05-12 | $5.73 | $5.25 | $0.475 | 38,712,875.0 | -1.48% |
| 2025-05-09 | $5.67 | $5.13 | $0.54 | 24,851,566.0 | -2.00% |
| 2025-05-08 | $5.63 | $5.26 | $0.3745 | 28,867,814.0 | +4.76% |
| 2025-05-07 | $5.33 | $5.09 | $0.24 | 25,174,306.0 | +0.77% |
| 2025-05-06 | $5.24 | $4.99 | $0.25 | 24,410,496.0 | +0.77% |
| 2025-05-05 | $5.32 | $4.93 | $0.39 | 32,444,426.0 | -2.45% |
| 2025-05-02 | $5.42 | $5.07 | $0.3494 | 33,052,710.0 | +1.73% |
| 2025-05-01 | $5.29 | $4.62 | $0.67 | 46,467,321.0 | +14.76% |
| 2025-04-30 | $4.57 | $4.20 | $0.37 | 35,315,135.0 | +1.34% |
| 2025-04-29 | $4.73 | $4.45 | $0.28 | 26,134,288.0 | -4.88% |
| 2025-04-28 | $4.94 | $4.43 | $0.51 | 29,742,157.0 | +0.21% |
| 2025-04-25 | $4.73 | $4.41 | $0.32 | 39,451,874.0 | +3.52% |
| 2025-04-24 | $4.63 | $4.07 | $0.565 | 37,337,792.0 | +11.27% |
| 2025-04-23 | $4.34 | $4.04 | $0.305 | 30,517,868.0 | +1.24% |
| 2025-04-22 | $4.27 | $3.95 | $0.32 | 32,760,601.0 | +2.03% |
| 2025-04-21 | $4.25 | $3.81 | $0.445 | 38,592,577.0 | +0.00% |
| 2025-04-17 | $4.18 | $3.77 | $0.4097 | 36,284,135.0 | -3.19% |
| 2025-04-16 | $4.09 | $3.31 | $0.78 | 56,115,193.0 | +18.60% |
| 2025-04-15 | $4.72 | $3.36 | $1.36 | 127,410,525.0 | -35.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.73 | $4.62 | $1.11 | 332,874,996.0 | +23.57% |
| 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% |
0.31%
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):