Applied Digital Corp (APLD)

APLD
🏛️ Vereinigte Staaten →
21.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 7.33 7.43 6.60 6.74 4.7M
2023-12-28 7.46 7.56 7.20 7.30 2.5M
2023-12-27 7.18 7.58 7.10 7.55 3.5M
2023-12-26 7.22 7.25 6.85 7.06 2.2M
2023-12-22 7.15 7.36 6.95 7.19 2.3M
2023-12-21 6.85 7.14 6.76 7.09 2.4M
2023-12-20 6.74 7.20 6.62 6.63 4.3M
2023-12-19 6.78 7.30 6.40 6.76 4.6M
2023-12-18 6.47 6.72 6.42 6.61 2.0M
2023-12-15 6.62 6.77 6.34 6.51 4.9M
2023-12-14 6.28 6.89 6.28 6.56 5.1M
2023-12-13 5.88 6.20 5.72 6.19 4.9M
2023-12-12 6.00 6.14 5.72 5.88 2.0M
2023-12-11 6.47 6.49 5.87 5.99 4.2M
2023-12-08 5.71 6.61 5.70 6.58 6.0M
2023-12-07 5.53 5.79 5.43 5.63 2.1M
2023-12-06 5.47 5.70 5.42 5.62 2.7M
2023-12-05 5.57 5.73 5.33 5.38 2.5M
2023-12-04 5.32 5.83 5.29 5.50 4.6M
2023-12-01 4.65 5.27 4.62 5.19 3.6M
2023-11-30 4.81 4.86 4.52 4.67 2.9M
2023-11-29 4.86 4.94 4.61 4.75 2.5M
2023-11-28 4.60 4.95 4.58 4.83 3.0M
2023-11-27 4.66 4.80 4.57 4.62 1.4M
2023-11-24 4.56 4.91 4.56 4.70 1.3M
2023-11-22 4.51 4.60 4.38 4.56 2.0M
2023-11-21 4.39 4.53 4.34 4.47 2.2M
2023-11-20 4.09 4.45 4.09 4.39 3.1M
2023-11-17 4.38 4.38 3.96 4.04 2.8M
2023-11-16 4.30 4.43 4.12 4.28 2.7M
2023-11-15 4.39 4.69 4.29 4.32 2.3M
2023-11-14 4.10 4.37 3.90 4.36 3.6M
2023-11-13 4.65 4.71 3.52 3.94 9.2M
2023-11-10 4.75 4.82 4.53 4.69 2.1M
2023-11-09 4.94 5.13 4.74 4.75 2.4M
2023-11-08 5.24 5.25 4.86 4.89 2.4M
2023-11-07 5.35 5.55 5.13 5.18 2.2M
2023-11-06 5.44 5.46 5.16 5.36 2.4M
2023-11-03 5.35 5.57 5.28 5.46 1.8M
2023-11-02 5.13 5.29 4.98 5.28 2.4M
2023-11-01 4.80 4.94 4.70 4.93 1.8M
2023-10-31 4.61 4.94 4.50 4.88 2.3M
2023-10-30 4.82 4.90 4.48 4.58 2.4M
2023-10-27 4.82 4.97 4.64 4.81 1.8M
2023-10-26 4.78 4.96 4.59 4.75 2.2M
2023-10-25 5.08 5.12 4.76 4.78 3.1M
2023-10-24 5.07 5.19 4.89 5.07 3.2M
2023-10-23 4.65 5.05 4.59 4.84 3.5M
2023-10-20 5.00 5.04 4.66 4.69 4.4M
2023-10-19 4.91 5.11 4.76 5.01 5.7M
2023-10-18 5.29 5.44 4.79 4.86 5.6M
2023-10-17 5.24 5.56 5.20 5.46 2.2M
2023-10-16 5.20 5.59 5.20 5.49 4.3M
2023-10-13 5.14 5.30 5.09 5.13 1.9M
2023-10-12 5.24 5.40 5.01 5.17 3.9M
2023-10-11 5.45 5.82 5.17 5.26 4.6M
2023-10-10 4.89 5.75 4.88 5.42 7.0M
2023-10-09 5.52 6.19 4.43 4.81 14.2M
2023-10-06 5.02 5.23 4.93 5.17 5.3M
2023-10-05 5.46 5.53 5.09 5.20 3.6M
2023-10-04 5.38 5.65 5.36 5.48 2.2M
2023-10-03 6.34 6.47 5.35 5.38 4.8M
2023-10-02 6.25 6.57 6.07 6.13 3.0M
2023-09-29 6.35 6.58 6.10 6.24 3.0M
2023-09-28 6.10 6.52 5.97 6.33 3.8M
2023-09-27 5.75 6.11 5.71 6.06 4.7M
2023-09-26 5.30 5.69 5.27 5.68 2.8M
2023-09-25 5.20 5.42 5.07 5.42 1.9M
2023-09-22 5.24 5.61 5.21 5.29 2.6M
2023-09-21 5.11 5.29 4.96 5.20 3.2M
2023-09-20 5.01 5.43 4.98 5.24 3.5M
2023-09-19 4.93 5.27 4.91 4.99 2.3M
2023-09-18 5.07 5.31 4.94 4.96 4.2M
2023-09-15 5.33 5.39 5.07 5.26 6.2M
2023-09-14 5.33 5.59 5.25 5.40 2.0M
2023-09-13 5.45 5.58 5.24 5.27 1.8M
2023-09-12 5.20 5.82 5.18 5.48 3.0M
2023-09-11 5.18 5.33 4.82 5.21 3.5M
2023-09-08 5.24 5.33 5.03 5.18 2.0M
2023-09-07 5.50 5.50 5.16 5.24 2.8M
2023-09-06 5.57 5.88 5.57 5.64 1.9M
2023-09-05 5.84 5.84 5.50 5.57 2.5M
2023-09-01 6.07 6.20 5.75 5.78 2.1M
2023-08-31 6.35 6.37 6.03 6.04 3.1M
2023-08-30 6.19 6.57 6.04 6.35 1.9M
2023-08-29 5.83 6.42 5.77 6.17 3.2M
2023-08-28 5.92 6.01 5.65 5.79 2.5M
2023-08-25 5.93 6.06 5.41 5.87 4.2M
2023-08-24 6.98 7.04 5.87 5.97 4.3M
2023-08-23 6.07 6.85 6.07 6.78 3.4M
2023-08-22 6.69 6.94 5.99 6.14 5.3M
2023-08-21 6.00 6.08 5.73 5.90 2.5M
2023-08-18 5.94 6.13 5.90 6.00 2.5M
2023-08-17 6.48 6.48 6.08 6.14 2.9M
2023-08-16 6.54 6.72 6.33 6.44 2.9M
2023-08-15 7.32 7.33 6.54 6.56 3.6M
2023-08-14 6.95 7.46 6.90 7.37 2.7M
2023-08-11 7.00 7.40 6.86 7.05 2.1M
2023-08-10 7.28 7.29 6.94 7.15 3.8M
2023-08-09 7.58 7.77 7.10 7.34 3.6M
2023-08-08 7.54 8.19 7.52 7.58 4.1M
2023-08-07 7.79 7.99 7.54 7.90 2.4M
2023-08-04 8.00 8.10 7.71 7.79 3.4M
2023-08-03 8.34 8.49 8.00 8.01 3.6M
2023-08-02 8.82 9.08 8.33 8.39 3.3M
2023-08-01 9.40 9.40 8.76 9.26 4.1M
2023-07-31 9.45 10.10 9.27 9.58 4.1M
2023-07-28 10.23 10.48 9.05 9.41 7.1M
2023-07-27 10.23 10.63 9.85 9.97 6.0M
2023-07-26 10.35 11.07 9.86 10.00 10.1M
2023-07-25 9.03 10.81 8.81 10.24 20.0M
2023-07-24 8.20 9.89 8.12 8.78 29.7M
2023-07-21 7.86 8.03 7.46 7.72 4.5M
2023-07-20 8.38 8.50 7.57 7.73 4.7M
2023-07-19 8.13 8.45 7.89 8.40 4.2M
2023-07-18 7.59 8.19 7.37 8.04 4.1M
2023-07-17 7.47 7.70 7.01 7.53 3.5M
2023-07-14 8.25 8.68 7.26 7.47 7.6M
2023-07-13 8.02 8.34 7.83 8.09 3.3M
2023-07-12 8.61 8.62 7.72 7.96 4.8M
2023-07-11 8.33 8.73 8.05 8.44 4.3M
2023-07-10 8.36 8.48 7.76 8.29 5.1M
2023-07-07 7.75 8.43 7.66 8.37 8.7M
2023-07-06 8.80 8.82 7.00 7.70 19.3M
2023-07-05 9.62 10.21 8.84 8.97 8.6M
2023-07-03 9.50 10.00 9.26 9.91 4.5M
2023-06-30 8.60 9.56 8.48 9.35 8.8M
2023-06-29 7.66 8.54 7.60 8.34 6.6M
2023-06-28 7.11 7.90 6.80 7.74 8.9M
2023-06-27 8.64 8.78 7.27 7.38 12.3M
2023-06-26 8.82 9.80 8.14 9.19 15.7M
2023-06-23 10.28 11.62 7.76 8.09 48.3M
2023-06-22 9.10 10.02 9.01 9.67 4.1M
2023-06-21 9.34 10.46 8.74 9.12 6.6M
2023-06-20 8.99 9.29 8.53 9.28 2.3M
2023-06-16 9.53 9.64 8.82 8.95 4.1M
2023-06-15 8.74 9.58 8.63 9.44 2.9M
2023-06-14 8.96 9.18 8.51 8.82 2.5M
2023-06-13 8.73 9.03 8.27 8.81 2.1M
2023-06-12 8.34 8.83 7.81 8.69 2.7M
2023-06-09 9.27 9.35 7.96 8.00 3.6M
2023-06-08 9.02 9.45 8.31 9.27 3.5M
2023-06-07 9.86 10.00 8.50 8.84 3.4M
2023-06-06 9.34 10.07 9.01 9.69 3.6M
2023-06-05 9.14 9.63 8.91 9.35 2.3M
2023-06-02 9.28 9.67 8.80 9.24 2.8M
2023-06-01 8.34 9.25 8.34 9.21 4.1M
2023-05-31 8.93 8.96 8.00 8.37 3.5M
2023-05-30 8.05 9.49 7.93 9.23 4.3M
2023-05-26 8.91 9.34 7.85 7.93 3.0M
2023-05-25 10.13 10.25 8.15 8.87 5.1M
2023-05-24 7.78 9.37 7.73 9.09 6.2M
2023-05-23 8.41 8.69 7.32 7.94 4.0M
2023-05-22 8.51 8.99 7.79 8.41 6.1M
2023-05-19 7.61 8.65 6.74 8.57 11.4M
2023-05-18 6.76 8.42 6.61 7.39 15.4M
2023-05-17 5.86 7.27 5.63 7.05 26.8M
2023-05-16 4.86 6.25 4.35 6.11 79.4M
2023-05-15 2.98 3.44 2.97 3.42 1.2M
2023-05-12 3.49 3.53 2.88 2.88 1.3M
2023-05-11 3.67 3.69 3.45 3.49 0.5M
2023-05-10 3.50 3.77 3.45 3.66 0.9M
2023-05-09 3.39 3.51 3.27 3.41 0.3M
2023-05-08 3.41 3.48 3.27 3.39 0.4M
2023-05-05 3.31 3.44 3.24 3.39 0.5M
2023-05-04 3.08 3.34 3.04 3.24 0.7M
2023-05-03 3.18 3.25 3.12 3.12 0.3M
2023-05-02 3.07 3.20 2.96 3.17 0.4M
2023-05-01 3.13 3.29 3.04 3.10 0.4M
2023-04-28 3.21 3.25 3.03 3.20 0.5M
2023-04-27 3.12 3.33 3.12 3.20 0.6M
2023-04-26 3.11 3.24 3.07 3.12 0.7M
2023-04-25 2.92 3.09 2.87 3.06 0.6M
2023-04-24 3.18 3.19 2.98 2.99 0.6M
2023-04-21 3.29 3.30 3.06 3.19 0.6M
2023-04-20 3.39 3.39 3.18 3.23 0.8M
2023-04-19 3.44 3.54 3.37 3.46 0.4M
2023-04-18 3.76 3.80 3.50 3.53 0.8M
2023-04-17 3.52 3.78 3.45 3.73 1.5M
2023-04-14 3.60 3.64 3.30 3.54 1.3M
2023-04-13 3.21 3.66 3.17 3.54 2.5M
2023-04-12 3.10 3.25 2.97 3.15 1.9M
2023-04-11 2.64 3.12 2.64 3.03 1.5M
2023-04-10 2.49 2.68 2.35 2.64 1.5M
2023-04-06 2.10 2.51 2.06 2.50 0.9M
2023-04-05 2.17 2.23 2.08 2.15 0.8M
2023-04-04 2.36 2.36 2.18 2.22 0.4M
2023-04-03 2.27 2.37 2.22 2.35 0.4M
2023-03-31 2.24 2.26 2.19 2.24 0.6M
2023-03-30 2.13 2.21 2.11 2.19 0.6M
2023-03-29 2.08 2.17 2.05 2.09 0.3M
2023-03-28 2.04 2.09 1.99 2.04 0.5M
2023-03-27 2.06 2.10 2.04 2.06 0.2M
2023-03-24 2.07 2.15 2.03 2.05 0.8M
2023-03-23 2.14 2.22 2.05 2.07 0.7M
2023-03-22 2.21 2.35 2.12 2.12 0.8M
2023-03-21 2.05 2.30 2.05 2.21 0.6M
2023-03-20 2.08 2.09 1.97 2.03 0.7M
2023-03-17 1.93 2.04 1.93 2.00 1.3M
2023-03-16 1.90 2.03 1.89 1.99 0.5M
2023-03-15 1.88 1.99 1.87 1.96 0.7M
2023-03-14 2.05 2.14 1.93 1.95 0.7M
2023-03-13 1.80 1.95 1.74 1.90 1.0M
2023-03-10 1.97 2.03 1.84 1.87 0.8M
2023-03-09 2.23 2.28 2.00 2.03 0.8M
2023-03-08 2.43 2.43 2.24 2.25 0.9M
2023-03-07 2.65 2.65 2.38 2.39 0.8M
2023-03-06 2.66 2.68 2.48 2.51 0.9M
2023-03-03 2.62 2.71 2.58 2.68 0.4M
2023-03-02 2.71 2.71 2.59 2.63 0.3M
2023-03-01 2.62 2.77 2.53 2.71 0.5M
2023-02-28 2.57 2.74 2.57 2.65 0.8M
2023-02-27 2.66 2.71 2.55 2.60 0.8M
2023-02-24 2.80 2.84 2.58 2.62 0.8M
2023-02-23 2.90 2.95 2.79 2.85 0.4M
2023-02-22 2.87 2.96 2.74 2.90 0.5M
2023-02-21 3.07 3.12 2.83 2.87 1.0M
2023-02-17 3.04 3.14 2.86 3.13 0.7M
2023-02-16 3.05 3.16 2.92 3.00 0.7M
2023-02-15 2.91 3.11 2.90 3.08 0.6M
2023-02-14 3.00 3.09 2.83 2.95 1.1M
2023-02-13 3.12 3.17 3.00 3.03 0.7M
2023-02-10 3.13 3.22 3.00 3.16 0.6M
2023-02-09 3.41 3.50 3.10 3.13 0.8M
2023-02-08 3.32 3.55 3.28 3.41 1.2M
2023-02-07 3.10 3.33 3.08 3.32 0.8M
2023-02-06 3.24 3.27 3.05 3.21 0.6M
2023-02-03 3.28 3.47 3.25 3.29 0.6M
2023-02-02 3.32 3.74 3.18 3.33 1.8M
2023-02-01 3.08 3.35 2.98 3.28 1.1M
2023-01-31 3.18 3.32 2.99 3.10 1.8M
2023-01-30 3.33 3.57 3.03 3.20 2.9M
2023-01-27 2.64 3.33 2.60 3.20 3.0M
2023-01-26 2.55 2.86 2.52 2.63 1.5M
2023-01-25 2.45 2.52 2.36 2.48 0.7M
2023-01-24 2.32 2.55 2.30 2.51 1.4M
2023-01-23 2.36 2.43 2.28 2.34 0.8M
2023-01-20 2.42 2.47 2.31 2.40 0.8M
2023-01-19 2.33 2.45 2.30 2.42 0.7M
2023-01-18 2.25 2.43 2.25 2.36 0.9M
2023-01-17 2.22 2.31 2.16 2.25 1.0M
2023-01-13 2.23 2.30 2.08 2.14 1.5M
2023-01-12 2.11 2.24 2.08 2.20 0.9M
2023-01-11 2.13 2.25 2.03 2.10 0.6M
2023-01-10 2.02 2.19 1.95 2.17 0.6M
2023-01-09 1.91 2.21 1.86 2.08 0.8M
2023-01-06 1.79 1.87 1.61 1.86 0.4M
2023-01-05 1.83 1.84 1.74 1.79 0.3M
2023-01-04 1.86 1.90 1.80 1.83 0.4M
2023-01-03 1.89 1.96 1.78 1.84 0.3M