Stockscreener 앱 받기
3.7298
3.21%
+0.1498
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $3.82 | $3.58 | $0.24 | 2,771,371.0 | +4.19% |
| 2024-05-14 | $3.76 | $3.42 | $0.34 | 4,462,569.0 | +2.87% |
| 2024-05-13 | $3.69 | $3.36 | $0.33 | 3,414,231.0 | +5.14% |
| 2024-05-10 | $3.45 | $3.22 | $0.23 | 4,055,533.0 | -0.90% |
| 2024-05-09 | $3.38 | $3.26 | $0.12 | 2,301,204.0 | +1.21% |
| 2024-05-08 | $3.32 | $3.02 | $0.30 | 3,181,488.0 | +6.45% |
| 2024-05-07 | $3.20 | $2.99 | $0.21 | 3,656,968.0 | -5.49% |
| 2024-05-06 | $3.33 | $3.04 | $0.2872 | 2,365,471.0 | +8.25% |
| 2024-05-03 | $3.11 | $2.98 | $0.13 | 1,420,536.0 | +2.36% |
| 2024-05-02 | $3.12 | $2.92 | $0.20 | 2,078,980.0 | -1.33% |
| 2024-05-01 | $3.21 | $2.63 | $0.5795 | 5,932,402.0 | +10.91% |
| 2024-04-30 | $2.75 | $2.68 | $0.07 | 1,263,913.0 | -0.18% |
| 2024-04-29 | $3.00 | $2.64 | $0.36 | 3,164,411.0 | -7.82% |
| 2024-04-26 | $3.10 | $2.85 | $0.2527 | 3,293,452.0 | -2.00% |
| 2024-04-25 | $3.02 | $2.81 | $0.21 | 2,843,228.0 | +0.67% |
| 2024-04-24 | $3.08 | $2.88 | $0.195 | 5,800,636.0 | +1.71% |
| 2024-04-23 | $2.94 | $2.71 | $0.235 | 4,498,402.0 | +8.12% |
| 2024-04-22 | $2.72 | $2.47 | $0.25 | 2,672,002.0 | +9.72% |
| 2024-04-19 | $2.52 | $2.37 | $0.15 | 3,154,454.0 | +3.35% |
| 2024-04-18 | $2.46 | $2.36 | $0.10 | 2,663,775.0 | -0.42% |
| 2024-04-17 | $2.48 | $2.39 | $0.09 | 2,450,438.0 | -2.04% |
| 2024-04-16 | $2.53 | $2.39 | $0.14 | 4,741,457.0 | -2.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.82 | $2.63 | $1.19 | 35,640,753.0 | +37.89% |
| 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
| 월 | 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% |
Applied Digital Corporation 주식 (APLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.34%
0.13%
자본화:
|
볼륨(24시간):