5.97
price down icon7.59%   -0.49
after-market Dopo l'orario di chiusura: 6.01 0.04 +0.67%
loading

Storico Dei Prezzi Delle Azioni Di Applied Digital Corporation (APLD)

Data Alto Basso Alto - Basso Volume % Modifica
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 Stock (APLD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Applied Digital Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni APLD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Applied Digital Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Applied Digital Corporation Storia dei prezzi delle azioni (APLD) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (APLD) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (APLD) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
Capitalizzazione:     |  Volume (24 ore):