Stockscreener 앱 받기
5.97
7.59%
-0.49
시간 외 거래:
6.01
0.04
+0.67%
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $6.47 | $5.93 | $0.535 | 12,940,861.0 | -7.59% |
| 2024-11-01 | $7.25 | $6.24 | $1.00 | 21,575,537.0 | -4.44% |
| 2024-10-31 | $7.04 | $6.70 | $0.345 | 44,635,473.0 | -8.15% |
| 2024-10-30 | $7.91 | $7.35 | $0.56 | 6,737,539.0 | -6.48% |
| 2024-10-29 | $8.38 | $7.80 | $0.5799 | 7,314,949.0 | -4.84% |
| 2024-10-28 | $8.64 | $8.13 | $0.51 | 8,580,163.0 | +2.86% |
| 2024-10-25 | $8.49 | $7.98 | $0.5098 | 8,744,220.0 | -2.31% |
| 2024-10-24 | $8.97 | $8.04 | $0.9299 | 9,212,641.0 | -4.41% |
| 2024-10-23 | $9.15 | $8.25 | $0.90 | 9,876,333.0 | -5.70% |
| 2024-10-22 | $9.48 | $8.65 | $0.83 | 15,023,798.0 | +4.82% |
| 2024-10-21 | $8.87 | $7.68 | $1.19 | 15,425,796.0 | +6.48% |
| 2024-10-18 | $8.55 | $7.55 | $1.00 | 15,080,146.0 | +2.89% |
| 2024-10-17 | $8.17 | $7.83 | $0.34 | 12,932,964.0 | -1.24% |
| 2024-10-16 | $8.28 | $7.43 | $0.85 | 15,482,011.0 | +10.27% |
| 2024-10-15 | $7.80 | $7.08 | $0.72 | 7,863,625.0 | -3.31% |
| 2024-10-14 | $7.76 | $7.15 | $0.61 | 11,013,914.0 | +3.71% |
| 2024-10-11 | $7.29 | $6.90 | $0.388 | 8,998,154.0 | +5.66% |
| 2024-10-10 | $8.09 | $6.66 | $1.43 | 24,346,174.0 | -6.89% |
| 2024-10-09 | $7.91 | $7.31 | $0.60 | 12,813,088.0 | -5.73% |
| 2024-10-08 | $7.99 | $6.90 | $1.09 | 10,280,641.0 | +10.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.25 | $5.93 | $1.31 | 47,457,259.0 | -11.69% |
| 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% |
Applied Digital Corporation 주식 (APLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.06 | $1.45 | $0.61 | 18,344,376.0 | -5.64% |
| 2022-11 | $2.62 | $1.83 | $0.795 | 15,012,416.0 | -13.33% |
| 2022-10 | $2.34 | $1.50 | $0.84 | 10,000,627.0 | +32.35% |
| 2022-09 | $2.37 | $1.45 | $0.92 | 11,348,890.0 | -28.27% |
| 2022-08 | $2.51 | $1.77 | $0.735 | 26,273,136.0 | +11.79% |
| 2022-07 | $2.95 | $0.85 | $2.10 | 271,097,828.0 | +101.90% |
| 2022-06 | $5.00 | $0.95 | $4.05 | 18,661,118.0 | -78.26% |
| 2022-05 | $4.98 | $1.73 | $3.25 | 8,374,150.0 | +43.75% |
| 2022-04 | $4.80 | $3.30 | $1.50 | 2,042,495.0 | +0.00% |
1.44%
1.08%
자본화:
|
볼륨(24시간):