Stockscreener 앱 받기
41.25
0.67%
-0.28
Applied Digital Corp 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $42.40 | $40.27 | $2.13 | 19,626,980.0 | -0.67% |
| 2026-05-07 | $43.85 | $40.16 | $3.69 | 24,866,143.0 | -6.13% |
| 2026-05-06 | $44.25 | $40.01 | $4.24 | 32,528,938.0 | +10.93% |
| 2026-05-05 | $39.94 | $35.69 | $4.25 | 32,266,187.0 | +11.93% |
| 2026-05-04 | $36.24 | $32.01 | $4.23 | 23,905,797.0 | +6.20% |
| 2026-05-01 | $35.15 | $33.30 | $1.85 | 16,981,819.0 | -2.04% |
| 2026-04-30 | $35.35 | $33.20 | $2.15 | 21,427,129.0 | +4.79% |
| 2026-04-29 | $32.78 | $30.86 | $1.92 | 16,479,214.0 | +1.79% |
| 2026-04-28 | $32.84 | $30.51 | $2.33 | 22,388,539.0 | -4.63% |
| 2026-04-27 | $35.88 | $33.31 | $2.57 | 20,652,075.0 | -3.74% |
| 2026-04-24 | $38.54 | $34.82 | $3.72 | 35,224,982.0 | -3.77% |
| 2026-04-23 | $37.27 | $34.58 | $2.69 | 55,216,331.0 | +12.09% |
| 2026-04-22 | $33.10 | $31.31 | $1.79 | 16,991,109.0 | +3.54% |
| 2026-04-21 | $34.16 | $31.18 | $2.98 | 26,364,934.0 | -2.70% |
| 2026-04-20 | $32.55 | $30.30 | $2.25 | 22,076,405.0 | +2.09% |
| 2026-04-17 | $31.72 | $30.24 | $1.48 | 19,620,877.0 | +4.79% |
| 2026-04-16 | $31.35 | $29.42 | $1.93 | 15,141,800.0 | -2.34% |
| 2026-04-15 | $31.79 | $29.66 | $2.13 | 24,131,934.0 | -2.10% |
| 2026-04-14 | $31.92 | $28.88 | $3.04 | 37,769,476.0 | +14.02% |
| 2026-04-13 | $27.87 | $25.56 | $2.31 | 21,273,083.0 | +5.10% |
| 2026-04-10 | $28.25 | $26.10 | $2.15 | 26,266,235.0 | +2.70% |
| 2026-04-09 | $27.40 | $25.07 | $2.33 | 35,634,203.0 | -7.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $44.25 | $32.01 | $12.24 | 169,802,844.0 | +20.44% |
| 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% |
0.18%
0.88%
자본화:
|
볼륨(24시간):