34.35
price up icon2.75%   0.92
after-market 시간 외 거래: 34.40 0.05 +0.15%
loading

Applied Digital Corporation 주식 (APLD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-23 $33.89 $30.64 $3.25 24,691,853.0 +9.01%
2025-10-22 $33.84 $29.09 $4.75 46,640,504.0 -5.90%
2025-10-21 $35.36 $32.08 $3.28 26,279,171.0 -9.36%
2025-10-20 $36.35 $33.88 $2.47 24,164,200.0 +4.85%
2025-10-17 $36.02 $33.06 $2.96 30,321,928.0 -6.55%
2025-10-16 $40.20 $36.43 $3.77 40,812,407.0 -2.97%
2025-10-15 $40.08 $35.61 $4.47 52,124,738.0 +7.76%
2025-10-14 $38.10 $32.80 $5.30 48,604,181.0 +2.34%
2025-10-13 $39.33 $34.20 $5.13 56,286,763.0 +0.74%
2025-10-10 $39.07 $32.83 $6.24 105,412,343.0 +16.05%
2025-10-09 $29.98 $27.07 $2.91 35,420,966.0 +4.83%
2025-10-08 $28.22 $26.44 $1.78 20,510,330.0 +2.34%
2025-10-07 $29.26 $26.31 $2.95 30,911,205.0 -1.48%
2025-10-06 $29.23 $27.47 $1.76 27,818,670.0 +4.45%
2025-10-03 $27.37 $25.26 $2.11 27,139,829.0 +0.23%
2025-10-02 $28.25 $26.20 $2.05 34,893,220.0 +5.88%
2025-10-01 $25.05 $22.30 $2.75 23,509,975.0 +8.98%
2025-09-30 $23.55 $22.07 $1.48 27,596,073.0 +3.57%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $40.20 $22.30 $17.90 727,831,038.0 +49.74%
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

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%

Applied Digital Corporation 주식 (APLD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
information_technology_services CDW
$159.23
price up icon 0.68%
$189.11
price down icon 0.45%
information_technology_services BR
$231.92
price down icon 0.16%
information_technology_services WIT
$2.67
price down icon 0.74%
$68.05
price up icon 0.28%
information_technology_services FIS
$66.53
price down icon 1.86%
자본화:     |  볼륨(24시간):