Stockscreener 앱 받기
31.44
2.38%
0.73
시간 외 거래:
31.41
-0.03
-0.10%
Applied Digital Corp 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $32.15 | $29.93 | $2.22 | 18,115,574.0 | +2.38% |
| 2026-07-07 | $33.20 | $30.24 | $2.96 | 15,338,072.0 | -8.33% |
| 2026-07-06 | $35.79 | $33.36 | $2.43 | 13,746,583.0 | +1.33% |
| 2026-07-02 | $35.80 | $31.72 | $4.08 | 24,560,777.0 | -6.93% |
| 2026-07-01 | $37.42 | $35.07 | $2.35 | 18,567,758.0 | -4.77% |
| 2026-06-30 | $39.77 | $37.18 | $2.59 | 17,276,692.0 | -1.24% |
| 2026-06-29 | $40.40 | $36.10 | $4.30 | 19,955,722.0 | -3.55% |
| 2026-06-26 | $40.37 | $37.96 | $2.41 | 47,827,910.0 | -4.37% |
| 2026-06-25 | $43.97 | $39.80 | $4.17 | 12,905,186.0 | -2.45% |
| 2026-06-24 | $45.22 | $40.41 | $4.81 | 15,485,164.0 | -7.27% |
| 2026-06-23 | $46.80 | $41.64 | $5.16 | 17,162,291.0 | +0.15% |
| 2026-06-22 | $47.96 | $44.62 | $3.34 | 16,220,144.0 | -2.98% |
| 2026-06-18 | $47.78 | $45.37 | $2.41 | 14,492,428.0 | +2.24% |
| 2026-06-17 | $48.67 | $45.25 | $3.42 | 26,920,365.0 | -1.51% |
| 2026-06-16 | $49.34 | $45.92 | $3.42 | 20,694,143.0 | -0.43% |
| 2026-06-15 | $46.98 | $44.70 | $2.28 | 18,670,600.0 | +8.83% |
| 2026-06-12 | $44.95 | $40.88 | $4.07 | 22,641,008.0 | +2.97% |
| 2026-06-11 | $42.06 | $37.93 | $4.13 | 16,912,345.0 | +6.55% |
| 2026-06-10 | $42.74 | $38.63 | $4.11 | 20,921,221.0 | -7.13% |
| 2026-06-09 | $46.87 | $38.34 | $8.53 | 43,915,658.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $37.42 | $29.93 | $7.49 | 108,444,338.0 | -15.71% |
| 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% |
1.75%
자본화:
|
볼륨(24시간):