Applied Digital Corp
WKN: A3DHHB / ISIN: US0381692070Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 29.12.25 | 23,60 | 24,97 | 23,45 | 24,81 | 3674146 |
| 26.12.25 | 25,75 | 25,76 | 23,97 | 24,05 | 4158853 |
| 24.12.25 | 26,00 | 26,52 | 25,56 | 25,72 | 2147859 |
| 23.12.25 | 26,83 | 27,67 | 25,93 | 26,08 | 4307652 |
| 22.12.25 | 29,10 | 29,44 | 27,74 | 27,78 | 5550862 |
| 19.12.25 | 24,51 | 27,88 | 24,33 | 27,85 | 13356253 |
| 18.12.25 | 23,00 | 24,82 | 23,00 | 23,90 | 9426333 |
| 17.12.25 | 24,43 | 24,93 | 21,94 | 21,97 | 8121630 |
| 16.12.25 | 23,25 | 24,29 | 22,16 | 24,24 | 7821114 |
| 15.12.25 | 27,60 | 27,77 | 22,90 | 22,96 | 9936591 |
| 12.12.25 | 30,33 | 31,79 | 27,79 | 27,86 | 5850336 |
| 11.12.25 | 30,25 | 30,85 | 28,93 | 30,76 | 4587763 |
| 10.12.25 | 32,13 | 32,56 | 30,93 | 31,00 | 4051346 |
| 09.12.25 | 31,98 | 34,86 | 31,96 | 32,77 | 9014396 |
| 08.12.25 | 31,45 | 32,34 | 30,42 | 32,13 | 4613236 |
| 05.12.25 | 31,78 | 31,96 | 29,60 | 31,22 | 6268028 |
| 04.12.25 | 29,11 | 31,68 | 28,71 | 31,14 | 4860176 |
| 03.12.25 | 27,87 | 29,73 | 26,87 | 29,34 | 5788413 |
| 02.12.25 | 28,44 | 30,29 | 28,03 | 28,05 | 7466963 |
| 01.12.25 | 25,79 | 28,92 | 25,69 | 28,20 | 6300743 |
| 28.11.25 | 25,49 | 27,32 | 25,26 | 27,10 | 5021499 |
| 26.11.25 | 24,21 | 25,32 | 23,82 | 24,94 | 5507965 |
| 25.11.25 | 22,64 | 23,75 | 21,45 | 23,74 | 5067245 |
| 24.11.25 | 21,60 | 23,80 | 21,06 | 23,77 | 7038189 |
| 21.11.25 | 21,09 | 21,48 | 19,01 | 21,09 | 8618997 |
