Stockscreener 앱 받기
34.35
2.75%
0.92
시간 외 거래:
34.40
0.05
+0.15%
Applied Digital Corporation 주식 (APLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $34.80 | $33.37 | $1.43 | 21,322,660.0 | +2.75% |
| 2025-10-24 | $35.73 | $33.00 | $2.73 | 29,643,435.0 | +0.15% |
| 2025-10-23 | $33.89 | $30.64 | $3.25 | 24,691,853.0 | +9.01% |
| 2025-10-22 | $33.84 | $29.09 | $4.75 | 46,640,504.0 | -5.90% |
| 2025-10-21 | $35.36 | $32.08 | $3.28 | 26,279,171.0 | -9.36% |
| 2025-10-20 | $36.35 | $33.88 | $2.47 | 24,164,200.0 | +4.85% |
| 2025-10-17 | $36.02 | $33.06 | $2.96 | 30,321,928.0 | -6.55% |
| 2025-10-16 | $40.20 | $36.43 | $3.77 | 40,812,407.0 | -2.97% |
| 2025-10-15 | $40.08 | $35.61 | $4.47 | 52,124,738.0 | +7.76% |
| 2025-10-14 | $38.10 | $32.80 | $5.30 | 48,604,181.0 | +2.34% |
| 2025-10-13 | $39.33 | $34.20 | $5.13 | 56,286,763.0 | +0.74% |
| 2025-10-10 | $39.07 | $32.83 | $6.24 | 105,412,343.0 | +16.05% |
| 2025-10-09 | $29.98 | $27.07 | $2.91 | 35,420,966.0 | +4.83% |
| 2025-10-08 | $28.22 | $26.44 | $1.78 | 20,510,330.0 | +2.34% |
| 2025-10-07 | $29.26 | $26.31 | $2.95 | 30,911,205.0 | -1.48% |
| 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% |
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 | $40.20 | $22.30 | $17.90 | 727,831,038.0 | +49.74% |
| 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% |
0.68%
0.45%
자본화:
|
볼륨(24시간):