Applied Digital Corp
WKN: A3DHHB / ISIN: US0381692070Erweiterte Funktionen
Historische Kurse (AMEX)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.01.26 | 29,83 | 30,60 | 28,96 | 30,25 | 23547 |
| 05.01.26 | 29,12 | 30,58 | 28,78 | 30,21 | 16438 |
| 02.01.26 | 25,21 | 28,35 | 24,69 | 27,87 | 26997 |
| 31.12.25 | 24,43 | 25,93 | 24,36 | 24,41 | 15738 |
| 30.12.25 | 25,73 | 26,23 | 24,13 | 24,27 | 13291 |
| 29.12.25 | 23,81 | 24,93 | 23,81 | 24,83 | 16348 |
| 26.12.25 | 25,38 | 25,41 | 24,00 | 24,00 | 7865 |
| 24.12.25 | 26,01 | 26,39 | 25,68 | 25,70 | 4549 |
| 23.12.25 | 26,80 | 27,50 | 26,01 | 26,10 | 7582 |
| 22.12.25 | 29,05 | 29,40 | 27,83 | 27,83 | 13683 |
| 19.12.25 | 25,16 | 27,86 | 25,10 | 27,86 | 15462 |
| 18.12.25 | 23,46 | 24,77 | 23,25 | 23,92 | 17943 |
| 17.12.25 | 24,74 | 24,80 | 22,14 | 22,14 | 12228 |
| 16.12.25 | 23,55 | 24,27 | 22,34 | 24,23 | 13400 |
| 15.12.25 | 27,64 | 27,68 | 22,93 | 22,93 | 23551 |
| 12.12.25 | 30,39 | 31,70 | 27,85 | 27,85 | 14111 |
| 11.12.25 | 29,94 | 30,74 | 29,10 | 30,74 | 12631 |
| 10.12.25 | 32,16 | 32,37 | 31,21 | 31,43 | 12082 |
| 09.12.25 | 32,04 | 34,73 | 31,98 | 32,75 | 24709 |
| 08.12.25 | 31,39 | 32,26 | 30,51 | 32,02 | 8363 |
| 05.12.25 | 31,74 | 31,89 | 29,66 | 31,25 | 15594 |
| 04.12.25 | 29,18 | 31,69 | 28,83 | 31,30 | 11742 |
| 03.12.25 | 27,86 | 29,66 | 26,97 | 29,35 | 10858 |
| 02.12.25 | 28,63 | 29,94 | 28,25 | 28,25 | 21469 |
| 01.12.25 | 25,78 | 28,88 | 25,78 | 28,33 | 9025 |
