Holen Sie sich die Stockscreener-App
26.62
0.93%
0.245
Vorhandelsmarkt:
26.36
-0.26
-0.98%
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 |
|---|---|---|---|---|---|
| 2026-07-28 | $27.25 | $25.41 | $1.84 | 40,637,773.0 | +0.93% |
| 2026-07-27 | $28.19 | $25.77 | $2.42 | 22,569,595.0 | -3.00% |
| 2026-07-24 | $29.39 | $26.84 | $2.55 | 20,074,964.0 | -9.03% |
| 2026-07-23 | $31.22 | $29.09 | $2.13 | 13,724,173.0 | -0.63% |
| 2026-07-22 | $31.48 | $29.35 | $2.13 | 14,333,603.0 | +0.10% |
| 2026-07-21 | $30.81 | $28.66 | $2.15 | 23,199,242.0 | +7.90% |
| 2026-07-20 | $28.39 | $27.09 | $1.30 | 22,922,907.0 | +7.99% |
| 2026-07-17 | $26.23 | $24.03 | $2.20 | 23,518,555.0 | -2.46% |
| 2026-07-16 | $28.06 | $25.82 | $2.24 | 18,395,960.0 | -8.92% |
| 2026-07-15 | $29.31 | $27.24 | $2.07 | 19,926,541.0 | +1.97% |
| 2026-07-14 | $30.10 | $27.66 | $2.44 | 17,135,071.0 | -1.28% |
| 2026-07-13 | $31.10 | $28.48 | $2.61 | 15,112,190.0 | -7.42% |
| 2026-07-10 | $32.20 | $30.59 | $1.61 | 12,362,637.0 | -3.53% |
| 2026-07-09 | $33.55 | $31.67 | $1.88 | 16,503,811.0 | +2.70% |
| 2026-07-08 | $32.15 | $29.93 | $2.22 | 18,115,574.0 | +2.38% |
| 2026-07-07 | $33.20 | $30.24 | $2.96 | 15,338,072.0 | -8.33% |
| 2026-07-06 | $35.79 | $33.36 | $2.43 | 13,746,583.0 | +1.33% |
| 2026-07-02 | $35.80 | $31.72 | $4.08 | 24,560,777.0 | -6.93% |
| 2026-07-01 | $37.42 | $35.07 | $2.35 | 18,567,758.0 | -4.77% |
| 2026-06-30 | $39.77 | $37.18 | $2.59 | 17,276,692.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $37.42 | $24.03 | $13.39 | 411,383,559.0 | -28.63% |
| 2026-06 | $50.24 | $36.10 | $14.14 | 434,780,868.0 | -21.11% |
| 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-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% |
2.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):