Stockscreener 앱 받기
31.22
0.29%
-0.09
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $31.96 | $29.59 | $2.37 | 26,773,893.0 | -0.29% |
| 2025-12-04 | $31.69 | $28.70 | $2.99 | 20,844,234.0 | +6.64% |
| 2025-12-03 | $29.73 | $26.86 | $2.87 | 20,787,812.0 | +4.67% |
| 2025-12-02 | $30.30 | $28.03 | $2.27 | 32,747,232.0 | -0.57% |
| 2025-12-01 | $28.93 | $25.69 | $3.24 | 24,767,480.0 | +4.10% |
| 2025-11-28 | $27.34 | $25.25 | $2.09 | 19,840,953.0 | +8.66% |
| 2025-11-26 | $25.32 | $23.82 | $1.50 | 21,814,435.0 | +5.05% |
| 2025-11-25 | $23.75 | $21.41 | $2.34 | 19,519,584.0 | -0.21% |
| 2025-11-24 | $23.80 | $21.05 | $2.75 | 27,040,091.0 | +12.80% |
| 2025-11-21 | $21.49 | $19.00 | $2.48 | 36,576,509.0 | -1.31% |
| 2025-11-20 | $26.60 | $21.29 | $5.31 | 37,680,026.0 | -7.45% |
| 2025-11-19 | $24.25 | $22.40 | $1.85 | 25,504,676.0 | +1.09% |
| 2025-11-18 | $23.61 | $21.88 | $1.73 | 26,610,015.0 | -0.41% |
| 2025-11-17 | $24.67 | $22.70 | $1.97 | 25,327,197.0 | -3.02% |
| 2025-11-14 | $25.00 | $20.55 | $4.45 | 44,239,536.0 | +2.56% |
| 2025-11-13 | $26.00 | $22.98 | $3.02 | 30,937,937.0 | -12.68% |
| 2025-11-12 | $29.08 | $25.52 | $3.56 | 26,989,161.0 | -7.56% |
| 2025-11-11 | $30.50 | $27.64 | $2.86 | 22,586,814.0 | -9.13% |
| 2025-11-10 | $33.55 | $31.26 | $2.29 | 23,794,730.0 | +1.48% |
| 2025-11-07 | $31.22 | $28.01 | $3.21 | 25,516,362.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.96 | $25.69 | $6.27 | 152,694,544.0 | +15.20% |
| 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% |
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% |
0.84%
2.91%
자본화:
|
볼륨(24시간):