Stockscreener 앱 받기
27.71
4.45%
1.18
시간 외 거래:
28.20
0.49
+1.77%
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $29.23 | $27.47 | $1.76 | 27,818,670.0 | +4.45% |
| 2025-10-03 | $27.37 | $25.26 | $2.11 | 27,139,829.0 | +0.23% |
| 2025-10-02 | $28.25 | $26.20 | $2.05 | 34,893,220.0 | +5.88% |
| 2025-10-01 | $25.05 | $22.30 | $2.75 | 23,509,975.0 | +8.98% |
| 2025-09-30 | $23.55 | $22.07 | $1.48 | 27,596,073.0 | +3.57% |
| 2025-09-29 | $22.41 | $21.18 | $1.23 | 19,209,633.0 | +2.03% |
| 2025-09-26 | $22.72 | $20.89 | $1.83 | 22,726,885.0 | -3.90% |
| 2025-09-25 | $22.73 | $21.40 | $1.33 | 25,521,794.0 | -3.67% |
| 2025-09-24 | $25.22 | $23.21 | $2.01 | 26,780,020.0 | -4.95% |
| 2025-09-23 | $25.61 | $23.60 | $2.01 | 40,420,876.0 | +0.90% |
| 2025-09-22 | $24.85 | $19.87 | $4.98 | 49,247,389.0 | +19.38% |
| 2025-09-19 | $20.80 | $19.80 | $0.9951 | 31,457,146.0 | +2.86% |
| 2025-09-18 | $20.52 | $19.57 | $0.955 | 21,979,325.0 | +0.40% |
| 2025-09-17 | $20.15 | $18.88 | $1.27 | 24,295,788.0 | +1.90% |
| 2025-09-16 | $19.75 | $18.65 | $1.10 | 21,387,392.0 | +0.57% |
| 2025-09-15 | $19.96 | $18.78 | $1.18 | 31,031,356.0 | +3.59% |
| 2025-09-12 | $18.71 | $17.25 | $1.46 | 32,768,622.0 | +8.73% |
| 2025-09-11 | $17.88 | $16.64 | $1.24 | 29,339,800.0 | +1.18% |
| 2025-09-10 | $17.02 | $15.42 | $1.60 | 48,191,459.0 | +11.71% |
| 2025-09-09 | $15.24 | $13.91 | $1.33 | 30,536,412.0 | +9.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.23 | $22.30 | $6.93 | 141,180,364.0 | +20.79% |
| 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% |
1.21%
1.26%
자본화:
|
볼륨(24시간):