5.97
price down icon7.59%   -0.49
after-market Handel nachbörslich: 6.01 0.04 +0.67%
loading

Applied Digital Corporation-Aktien (APLD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-04 $6.47 $5.93 $0.535 12,940,861.0 -7.59%
2024-11-01 $7.25 $6.24 $1.00 21,575,537.0 -4.44%
2024-10-31 $7.04 $6.70 $0.345 44,635,473.0 -8.15%
2024-10-30 $7.91 $7.35 $0.56 6,737,539.0 -6.48%
2024-10-29 $8.38 $7.80 $0.5799 7,314,949.0 -4.84%
2024-10-28 $8.64 $8.13 $0.51 8,580,163.0 +2.86%
2024-10-25 $8.49 $7.98 $0.5098 8,744,220.0 -2.31%
2024-10-24 $8.97 $8.04 $0.9299 9,212,641.0 -4.41%
2024-10-23 $9.15 $8.25 $0.90 9,876,333.0 -5.70%
2024-10-22 $9.48 $8.65 $0.83 15,023,798.0 +4.82%
2024-10-21 $8.87 $7.68 $1.19 15,425,796.0 +6.48%
2024-10-18 $8.55 $7.55 $1.00 15,080,146.0 +2.89%
2024-10-17 $8.17 $7.83 $0.34 12,932,964.0 -1.24%
2024-10-16 $8.28 $7.43 $0.85 15,482,011.0 +10.27%
2024-10-15 $7.80 $7.08 $0.72 7,863,625.0 -3.31%
2024-10-14 $7.76 $7.15 $0.61 11,013,914.0 +3.71%
2024-10-11 $7.29 $6.90 $0.388 8,998,154.0 +5.66%
2024-10-10 $8.09 $6.66 $1.43 24,346,174.0 -6.89%
2024-10-09 $7.91 $7.31 $0.60 12,813,088.0 -5.73%
2024-10-08 $7.99 $6.90 $1.09 10,280,641.0 +10.56%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $7.25 $5.93 $1.31 47,457,259.0 -11.69%
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%

Applied Digital Corporation-Aktien (APLD) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $2.06 $1.45 $0.61 18,344,376.0 -5.64%
2022-11 $2.62 $1.83 $0.795 15,012,416.0 -13.33%
2022-10 $2.34 $1.50 $0.84 10,000,627.0 +32.35%
2022-09 $2.37 $1.45 $0.92 11,348,890.0 -28.27%
2022-08 $2.51 $1.77 $0.735 26,273,136.0 +11.79%
2022-07 $2.95 $0.85 $2.10 271,097,828.0 +101.90%
2022-06 $5.00 $0.95 $4.05 18,661,118.0 -78.26%
2022-05 $4.98 $1.73 $3.25 8,374,150.0 +43.75%
2022-04 $4.80 $3.30 $1.50 2,042,495.0 +0.00%
information_technology_services CDW
$191.10
price up icon 1.44%
information_technology_services GIB
$111.91
price up icon 0.41%
information_technology_services WIT
$6.43
price down icon 1.08%
$74.90
price up icon 0.39%
information_technology_services IT
$505.06
price up icon 0.27%
information_technology_services FIS
$89.70
price up icon 0.67%
Kapitalisierung:     |  Volumen (24h):