Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Applied Digital Corporation | APLD | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,72 | 2,68 | 2,75 | 2,71 |
APLD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,73 | 3,0977 | 2,64 | 2,92 | 3.939.158 | -0,015 | -0,55% |
1 Monat | 4,02 | 4,02 | 2,36 | 2,90 | 4.540.251 | -1,31 | -32,46% |
3 Monate | 4,34 | 5,4039 | 2,36 | 3,77 | 3.565.796 | -1,63 | -37,44% |
6 Monate | 4,82 | 8,65 | 2,36 | 4,80 | 3.456.077 | -2,11 | -43,67% |
1 Jahr | 3,13 | 11,62 | 2,36 | 6,38 | 4.542.691 | -0,415 | -13,26% |
3 Jahre | 4,70 | 11,62 | 0,85 | 5,18 | 3.127.675 | -1,99 | -42,23% |
5 Jahre | 4,70 | 11,62 | 0,85 | 5,18 | 3.127.675 | -1,99 | -42,23% |
APLD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 2,71 | -0,23 | -7,82% | 2,97 | 3,00 | 2,64 | 3.192.604 |
27 Apr 2024 | 2,94 | -0,06 | -2,00% | 3,00 | 3,0977 | 2,845 | 3.298.392 |
26 Apr 2024 | 3,00 | 0,02 | 0,67% | 2,84 | 3,02 | 2,82 | 2.780.204 |
25 Apr 2024 | 2,98 | 0,05 | 1,71% | 2,99 | 3,08 | 2,885 | 5.816.467 |
24 Apr 2024 | 2,93 | 0,22 | 8,12% | 2,73 | 2,94 | 2,705 | 4.510.249 |
23 Apr 2024 | 2,71 | 0,24 | 9,72% | 2,52 | 2,72 | 2,47 | 2.689.279 |
20 Apr 2024 | 2,47 | 0,08 | 3,35% | 2,40 | 2,52 | 2,37 | 3.217.741 |
19 Apr 2024 | 2,39 | -0,01 | -0,42% | 2,40 | 2,46 | 2,36 | 2.688.047 |
18 Apr 2024 | 2,40 | -0,05 | -2,04% | 2,48 | 2,48 | 2,39 | 2.455.836 |
17 Apr 2024 | 2,45 | -0,07 | -2,58% | 2,445 | 2,53 | 2,39 | 4.312.783 |
16 Apr 2024 | 2,515 | -0,20 | -7,20% | 2,70 | 2,72 | 2,49 | 4.939.902 |
13 Apr 2024 | 2,71 | -0,36 | -11,73% | 3,25 | 3,48 | 2,65 | 11.124.091 |
12 Apr 2024 | 3,07 | 0,08 | 2,68% | 3,00 | 3,07 | 2,83 | 7.729.661 |
11 Apr 2024 | 2,99 | 0,14 | 4,91% | 2,76 | 3,07 | 2,75 | 3.836.148 |
10 Apr 2024 | 2,85 | -0,28 | -8,80% | 3,10 | 3,11 | 2,7901 | 6.467.229 |
09 Apr 2024 | 3,125 | 0,15 | 4,87% | 3,10 | 3,15 | 2,95 | 3.930.436 |
06 Apr 2024 | 2,98 | -0,29 | -8,87% | 3,07 | 3,17 | 2,94 | 4.333.494 |
05 Apr 2024 | 3,27 | -0,06 | -1,80% | 3,52 | 3,58 | 3,26 | 2.880.682 |
04 Apr 2024 | 3,33 | -0,49 | -12,83% | 3,82 | 3,82 | 3,31 | 5.439.099 |
03 Apr 2024 | 3,82 | -0,29 | -7,06% | 3,83 | 3,91 | 3,74 | 3.742.240 |
02 Apr 2024 | 4,11 | -0,17 | -3,97% | 4,25 | 4,32 | 4,025 | 3.187.709 |