Stockscreener 앱 받기
13.79
3.37%
-0.45
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.49 | $13.73 | $0.76 | 8,575,508.0 | -2.98% |
| 2025-08-07 | $15.36 | $13.65 | $1.71 | 28,797,816.0 | -3.72% |
| 2025-08-06 | $15.20 | $14.10 | $1.10 | 32,418,563.0 | -0.67% |
| 2025-08-05 | $14.90 | $13.55 | $1.35 | 43,138,857.0 | +6.74% |
| 2025-08-04 | $13.95 | $12.35 | $1.60 | 40,926,540.0 | +11.42% |
| 2025-08-01 | $13.07 | $11.40 | $1.67 | 50,317,102.0 | -4.72% |
| 2025-07-31 | $14.06 | $12.20 | $1.86 | 137,594,400.0 | +31.01% |
| 2025-07-30 | $10.40 | $9.79 | $0.61 | 24,887,281.0 | -0.89% |
| 2025-07-29 | $10.35 | $9.80 | $0.55 | 22,724,762.0 | -4.35% |
| 2025-07-28 | $11.01 | $10.33 | $0.68 | 20,361,406.0 | -1.58% |
| 2025-07-25 | $11.51 | $10.73 | $0.775 | 17,458,026.0 | -4.02% |
| 2025-07-24 | $11.45 | $10.80 | $0.65 | 19,735,050.0 | +2.47% |
| 2025-07-23 | $11.01 | $10.62 | $0.385 | 5,597,896.0 | -0.18% |
| 2025-07-22 | $11.13 | $10.35 | $0.78 | 22,470,016.0 | -1.26% |
| 2025-07-21 | $12.21 | $11.00 | $1.21 | 42,222,916.0 | -7.04% |
| 2025-07-18 | $12.15 | $11.20 | $0.95 | 55,439,140.0 | +9.35% |
| 2025-07-17 | $11.24 | $10.08 | $1.16 | 54,336,752.0 | +8.45% |
| 2025-07-16 | $10.42 | $9.75 | $0.6688 | 28,739,807.0 | +0.90% |
| 2025-07-15 | $10.25 | $9.60 | $0.6467 | 36,362,449.0 | +4.73% |
| 2025-07-14 | $9.69 | $9.23 | $0.455 | 22,374,404.0 | +3.70% |
| 2025-07-11 | $9.39 | $9.02 | $0.37 | 17,540,322.0 | -1.61% |
| 2025-07-10 | $9.64 | $9.28 | $0.356 | 17,929,397.0 | -1.89% |
| 2025-07-09 | $9.58 | $9.13 | $0.45 | 24,307,764.0 | +3.15% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.36 | $11.40 | $3.96 | 204,174,386.0 | +5.14% |
| 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% |
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% |
0.39%
0.18%
자본화:
|
볼륨(24시간):