Stockscreener 앱 받기
27.03
7.52%
1.89
시간 외 거래:
26.85
-0.18
-0.67%
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $27.17 | $24.41 | $2.76 | 18,500,591.0 | +7.52% |
| 2026-03-06 | $28.41 | $25.07 | $3.34 | 20,362,703.0 | -10.50% |
| 2026-03-05 | $28.66 | $26.57 | $2.09 | 15,839,984.0 | -1.95% |
| 2026-03-04 | $28.95 | $27.05 | $1.90 | 16,980,846.0 | +9.56% |
| 2026-03-03 | $26.93 | $25.28 | $1.65 | 13,619,200.0 | -6.37% |
| 2026-03-02 | $28.19 | $25.93 | $2.26 | 15,951,723.0 | +2.42% |
| 2026-02-27 | $27.74 | $26.07 | $1.66 | 18,242,221.0 | -4.82% |
| 2026-02-26 | $29.46 | $28.25 | $1.21 | 15,855,593.0 | -1.48% |
| 2026-02-25 | $31.68 | $28.83 | $2.85 | 18,769,088.0 | -5.15% |
| 2026-02-24 | $31.29 | $28.96 | $2.33 | 18,828,070.0 | +2.20% |
| 2026-02-23 | $30.08 | $28.26 | $1.82 | 14,580,297.0 | +3.31% |
| 2026-02-20 | $31.29 | $28.36 | $2.93 | 23,751,526.0 | -7.90% |
| 2026-02-19 | $31.75 | $30.56 | $1.19 | 14,876,287.0 | -1.19% |
| 2026-02-18 | $33.45 | $30.30 | $3.15 | 23,914,350.0 | -4.92% |
| 2026-02-17 | $34.68 | $32.39 | $2.29 | 20,192,101.0 | -4.88% |
| 2026-02-13 | $37.47 | $33.52 | $3.95 | 22,353,772.0 | -2.46% |
| 2026-02-12 | $37.23 | $34.56 | $2.67 | 18,151,879.0 | -1.17% |
| 2026-02-11 | $39.34 | $35.13 | $4.21 | 23,760,438.0 | -2.32% |
| 2026-02-10 | $39.98 | $37.35 | $2.63 | 24,240,796.0 | -2.06% |
| 2026-02-09 | $39.35 | $34.16 | $5.19 | 36,784,211.0 | +9.47% |
Applied Digital Corporation 주식 (APLD) 연도별 가격 이력
이 심층 분석에서는 Applied Digital Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Digital Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Digital Corporation 주식 (APLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.95 | $24.41 | $4.54 | 119,755,638.0 | -0.88% |
| 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 Corporation 주식 (APLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (APLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.39%
0.93%
자본화:
|
볼륨(24시간):