Holen Sie sich die Stockscreener-App
21.09
1.31%
-0.28
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $21.49 | $19.00 | $2.48 | 36,576,509.0 | -1.31% |
| 2025-11-20 | $26.60 | $21.29 | $5.31 | 37,680,026.0 | -7.45% |
| 2025-11-19 | $24.25 | $22.40 | $1.85 | 25,504,676.0 | +1.09% |
| 2025-11-18 | $23.61 | $21.88 | $1.73 | 26,610,015.0 | -0.41% |
| 2025-11-17 | $24.67 | $22.70 | $1.97 | 25,327,197.0 | -3.02% |
| 2025-11-14 | $25.00 | $20.55 | $4.45 | 44,239,536.0 | +2.56% |
| 2025-11-13 | $26.00 | $22.98 | $3.02 | 30,937,937.0 | -12.68% |
| 2025-11-12 | $29.08 | $25.52 | $3.56 | 26,989,161.0 | -7.56% |
| 2025-11-11 | $30.50 | $27.64 | $2.86 | 22,586,814.0 | -9.13% |
| 2025-11-10 | $33.55 | $31.26 | $2.29 | 23,794,730.0 | +1.48% |
| 2025-11-07 | $31.22 | $28.01 | $3.21 | 25,516,362.0 | -0.32% |
| 2025-11-06 | $33.90 | $31.03 | $2.87 | 20,215,435.0 | -6.07% |
| 2025-11-05 | $33.56 | $30.95 | $2.61 | 19,659,744.0 | +6.54% |
| 2025-11-04 | $33.68 | $29.95 | $3.73 | 28,751,551.0 | -5.51% |
| 2025-11-03 | $35.62 | $32.52 | $3.10 | 26,888,638.0 | -5.16% |
| 2025-10-31 | $36.78 | $33.55 | $3.23 | 31,129,744.0 | +2.09% |
| 2025-10-30 | $35.69 | $32.80 | $2.89 | 24,002,433.0 | -1.37% |
| 2025-10-29 | $36.32 | $33.12 | $3.20 | 29,092,229.0 | +0.26% |
| 2025-10-28 | $37.17 | $33.63 | $3.54 | 32,300,759.0 | -0.06% |
| 2025-10-27 | $34.80 | $33.37 | $1.43 | 21,322,660.0 | +2.75% |
| 2025-10-24 | $35.73 | $33.00 | $2.73 | 29,643,435.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $35.62 | $19.00 | $16.61 | 457,854,840.0 | -39.15% |
| 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% |
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% |
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):