Stockscreener 앱 받기
31.18
0.06%
-0.02
시장 영업 전:
30.47
-0.71
-2.28%
Applied Digital Corp 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.85 | $30.60 | $1.25 | 13,513,521.0 | -0.06% |
| 2026-08-14 | $31.33 | $29.63 | $1.70 | 17,980,920.0 | +1.89% |
| 2026-08-13 | $32.18 | $30.45 | $1.73 | 16,021,920.0 | -1.70% |
| 2026-08-12 | $33.04 | $30.35 | $2.69 | 18,742,890.0 | +4.92% |
| 2026-08-11 | $30.11 | $29.11 | $0.995 | 11,941,804.0 | +2.17% |
| 2026-08-10 | $30.72 | $28.98 | $1.74 | 15,464,168.0 | -0.55% |
| 2026-08-07 | $30.18 | $27.97 | $2.21 | 12,923,743.0 | +1.25% |
| 2026-08-06 | $30.48 | $28.17 | $2.31 | 12,515,221.0 | -3.38% |
| 2026-08-05 | $31.84 | $29.80 | $2.04 | 14,636,600.0 | -4.48% |
| 2026-08-04 | $31.84 | $29.64 | $2.20 | 20,713,350.0 | +6.04% |
| 2026-08-03 | $30.09 | $26.10 | $3.99 | 21,229,840.0 | +7.67% |
| 2026-07-31 | $30.24 | $26.94 | $3.30 | 21,916,844.0 | -2.07% |
| 2026-07-30 | $28.56 | $25.34 | $3.22 | 25,744,257.0 | +20.46% |
| 2026-07-29 | $27.01 | $22.93 | $4.08 | 31,223,914.0 | -12.77% |
| 2026-07-28 | $27.25 | $25.41 | $1.84 | 40,637,773.0 | +0.93% |
| 2026-07-27 | $28.19 | $25.77 | $2.42 | 22,569,595.0 | -3.00% |
| 2026-07-24 | $29.39 | $26.84 | $2.55 | 20,074,964.0 | -9.03% |
| 2026-07-23 | $31.22 | $29.09 | $2.13 | 13,724,173.0 | -0.63% |
| 2026-07-22 | $31.48 | $29.35 | $2.13 | 14,333,603.0 | +0.10% |
| 2026-07-21 | $30.81 | $28.66 | $2.15 | 23,199,242.0 | +7.90% |
Applied Digital Corp 주식 (APLD) 연도별 가격 이력
이 심층 분석에서는 Applied Digital Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Digital Corp 주식 (APLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $33.04 | $26.10 | $6.94 | 189,197,498.0 | +13.84% |
| 2026-07 | $37.42 | $22.93 | $14.49 | 449,630,801.0 | -26.57% |
| 2026-06 | $50.24 | $36.10 | $14.14 | 434,780,868.0 | -21.11% |
| 2026-05 | $50.73 | $32.01 | $18.72 | 461,989,615.0 | +38.04% |
| 2026-04 | $38.54 | $22.62 | $15.92 | 535,155,477.0 | +44.27% |
| 2026-03 | $29.43 | $20.00 | $9.43 | 362,604,668.0 | -12.94% |
| 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 Corp 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 Corp 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% |
2.96%
자본화:
|
볼륨(24시간):