Holen Sie sich die Stockscreener-App
29.68
2.23%
-0.575
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $31.45 | $29.56 | $1.89 | 28,447,951.0 | -2.03% |
| 2026-01-06 | $30.63 | $28.88 | $1.75 | 30,294,656.0 | +0.20% |
| 2026-01-05 | $30.68 | $28.56 | $2.12 | 34,338,183.0 | +7.44% |
| 2026-01-02 | $28.44 | $24.65 | $3.79 | 35,622,860.0 | +14.64% |
| 2025-12-31 | $25.94 | $24.24 | $1.70 | 28,767,301.0 | +1.83% |
| 2025-12-30 | $26.37 | $24.07 | $2.30 | 25,367,467.0 | -2.94% |
| 2025-12-29 | $24.97 | $23.42 | $1.55 | 16,451,355.0 | +3.16% |
| 2025-12-26 | $25.76 | $23.96 | $1.80 | 15,230,971.0 | -6.49% |
| 2025-12-24 | $26.53 | $25.56 | $0.97 | 7,844,176.0 | -1.38% |
| 2025-12-23 | $27.68 | $25.93 | $1.75 | 17,726,426.0 | -6.12% |
| 2025-12-22 | $29.46 | $27.74 | $1.72 | 22,078,344.0 | -0.25% |
| 2025-12-19 | $27.89 | $24.33 | $3.56 | 37,596,726.0 | +16.53% |
| 2025-12-18 | $24.83 | $23.00 | $1.83 | 31,032,176.0 | +8.64% |
| 2025-12-17 | $24.94 | $21.93 | $3.01 | 28,543,729.0 | -9.24% |
| 2025-12-16 | $24.30 | $22.15 | $2.15 | 32,695,886.0 | +5.48% |
| 2025-12-15 | $27.86 | $22.89 | $4.96 | 43,099,685.0 | -17.52% |
| 2025-12-12 | $31.79 | $27.78 | $4.01 | 24,452,910.0 | -9.43% |
| 2025-12-11 | $30.85 | $28.92 | $1.93 | 21,018,816.0 | -0.74% |
| 2025-12-10 | $32.60 | $30.92 | $1.68 | 18,334,695.0 | -5.43% |
| 2025-12-09 | $34.86 | $31.90 | $2.96 | 31,400,624.0 | +2.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $31.45 | $24.65 | $6.80 | 128,703,650.0 | +20.90% |
Applied Digital Corporation-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 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% |
0.98%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):