Applied Digital Corp.
- Information
- letzte Umsätze
- kaufen
- verkaufen
141
142
14,51
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 13.11.2026 | 21:59:24,036 | 15 | 14,51 | |
| 15 | 14,51 | |||
| 15 | 14,51 | |||
| 13.11.2026 | 21:57:20,909 | 2 | 14,42 | |
| 2 | 14,42 | |||
| 2 | 14,42 | |||
| 13.11.2026 | 21:53:03,417 | 350 | 14,43 | |
| 350 | 14,43 | |||
| 350 | 14,43 | |||
| 13.11.2026 | 21:46:01,307 | 500 | 14,31 | |
| 500 | 14,31 | |||
| 500 | 14,31 | |||
| 13.11.2026 | 21:39:03,104 | 100 | 14,24 | |
| 100 | 14,24 | |||
| 100 | 14,24 | |||
| 13.11.2026 | 20:54:55,447 | 3 | 14,10 | |
| 3 | 14,10 | |||
| 3 | 14,10 | |||
| 13.11.2026 | 20:54:33,169 | 1 | 14,13 | |
| 1 | 14,13 | |||
| 1 | 14,13 | |||
| 13.11.2026 | 20:38:31,228 | 1 500 | 14,13 | |
| 1 500 | 14,13 | |||
| 1 500 | 14,13 | |||
| 13.11.2026 | 20:25:25,713 | 50 | 14,18 | |
| 50 | 14,18 | |||
| 50 | 14,18 | |||
| 13.11.2026 | 20:02:36,047 | 9 | 14,10 | |
| 9 | 14,10 | |||
| 9 | 14,10 | |||
| 13.11.2026 | 19:47:12,443 | 170 | 14,06 | |
| 170 | 14,06 | |||
| 170 | 14,06 | |||
| 13.11.2026 | 19:26:27,748 | 2 | 14,18 | |
| 2 | 14,18 | |||
| 2 | 14,18 | |||
| 13.11.2026 | 19:21:53,934 | 359 | 14,10 | |
| 359 | 14,10 | |||
| 359 | 14,10 | |||
| 13.11.2026 | 18:55:34,865 | 35 | 14,07 | |
| 35 | 14,07 | |||
| 35 | 14,07 | |||
| 13.11.2026 | 18:41:02,933 | 50 | 13,98 | |
| 50 | 13,98 | |||
| 50 | 13,98 | |||
| 13.11.2026 | 18:40:51,149 | 312 | 14,00 | |
| 312 | 14,00 | |||
| 312 | 14,00 | |||
| 13.11.2026 | 18:39:16,997 | 12 | 14,05 | |
| 12 | 14,05 | |||
| 12 | 14,05 | |||
| 13.11.2026 | 18:37:22,374 | 3 | 14,06 | |
| 3 | 14,06 | |||
| 3 | 14,06 | |||
| 13.11.2026 | 18:07:24,381 | 100 | 14,01 | |
| 100 | 14,01 | |||
| 100 | 14,01 | |||
| 13.11.2026 | 17:55:32,251 | 359 | 13,96 | |
| 359 | 13,96 | |||
| 359 | 13,96 | |||
| 13.11.2026 | 17:53:57,321 | 72 | 13,96 | |
| 72 | 13,96 | |||
| 72 | 13,96 | |||
| 13.11.2026 | 17:49:15,536 | 50 | 13,87 | |
| 50 | 13,87 | |||
| 50 | 13,87 | |||
| 13.11.2026 | 17:33:50,269 | 20 | 14,00 | |
| 20 | 14,00 | |||
| 20 | 14,00 | |||
| 13.11.2026 | 17:18:28,314 | 10 | 13,82 | |
| 10 | 13,82 | |||
| 10 | 13,82 | |||
| 13.11.2026 | 17:13:46,415 | 30 | 13,97 | |
| 30 | 13,97 | |||
| 30 | 13,97 | |||
| 13.11.2026 | 17:10:51,678 | 15 | 14,01 | |
| 15 | 14,01 | |||
| 15 | 14,01 | |||
| 13.11.2026 | 17:09:49,351 | 1 500 | 14,02 | |
| 1 500 | 14,02 | |||
| 1 500 | 14,02 | |||
| 13.11.2026 | 16:58:20,662 | 20 | 14,03 | |
| 20 | 14,03 | |||
| 20 | 14,03 | |||
| 13.11.2026 | 16:54:33,857 | 100 | 13,86 | |
| 100 | 13,86 | |||
| 100 | 13,86 | |||
| 13.11.2026 | 16:54:31,762 | 500 | 13,85 | |
| 500 | 13,85 | |||
| 500 | 13,85 | |||
| 13.11.2026 | 16:47:36,954 | 350 | 13,89 | |
| 350 | 13,89 | |||
| 350 | 13,89 | |||
| 13.11.2026 | 16:46:24,206 | 300 | 13,85 | |
| 300 | 13,85 | |||
| 300 | 13,85 | |||
| 13.11.2026 | 16:46:24,129 | 2 200 | 13,85 | |
| 2 200 | 13,85 | |||
| 2 200 | 13,85 | |||
| 13.11.2026 | 16:46:19,588 | 50 | 13,86 | |
| 50 | 13,86 | |||
| 50 | 13,86 | |||
| 13.11.2026 | 16:46:08,553 | 200 | 13,87 | |
| 200 | 13,87 | |||
| 200 | 13,87 | |||
| 13.11.2026 | 16:45:49,306 | 400 | 13,90 | |
| 400 | 13,90 | |||
| 400 | 13,90 | |||
| 13.11.2026 | 16:44:20,934 | 350 | 13,81 | |
| 350 | 13,81 | |||
| 350 | 13,81 | |||
| 13.11.2026 | 16:44:09,306 | 1 800 | 13,81 | |
| 1 800 | 13,81 | |||
| 1 800 | 13,81 | |||
| 13.11.2026 | 16:41:59,794 | 250 | 13,78 | |
| 250 | 13,78 | |||
| 250 | 13,78 | |||
| 13.11.2026 | 16:41:49,651 | 40 | 13,77 | |
| 40 | 13,77 | |||
| 40 | 13,77 | |||
| 13.11.2026 | 16:34:12,493 | 150 | 13,80 | |
| 150 | 13,80 | |||
| 150 | 13,80 | |||
| 13.11.2026 | 16:30:19,962 | 79 | 13,89 | |
| 79 | 13,89 | |||
| 79 | 13,89 | |||
| 13.11.2026 | 16:29:29,353 | 100 | 13,85 | |
| 100 | 13,85 | |||
| 100 | 13,85 | |||
| 13.11.2026 | 16:22:02,928 | 100 | 13,66 | |
| 100 | 13,66 | |||
| 100 | 13,66 | |||
| 13.11.2026 | 16:20:47,842 | 50 | 13,72 | |
| 50 | 13,72 | |||
| 50 | 13,72 | |||
| 13.11.2026 | 16:15:59,047 | 190 | 13,82 | |
| 190 | 13,82 | |||
| 190 | 13,82 | |||
| 13.11.2026 | 16:14:09,956 | 250 | 13,73 | |
| 250 | 13,73 | |||
| 250 | 13,73 | |||
| 13.11.2026 | 16:09:24,104 | 500 | 13,92 | |
| 500 | 13,92 | |||
| 500 | 13,92 | |||
| 13.11.2026 | 16:08:06,469 | 100 | 13,95 | |
| 100 | 13,95 | |||
| 100 | 13,95 | |||
| 13.11.2026 | 16:07:46,086 | 30 | 14,00 | |
| 30 | 14,00 | |||
| 30 | 14,00 | |||
| 13.11.2026 | 16:07:24,680 | 38 | 13,96 | |
| 38 | 13,96 | |||
| 38 | 13,96 | |||
| 13.11.2026 | 16:06:33,999 | 500 | 13,90 | |
| 500 | 13,90 | |||
| 500 | 13,90 | |||
| 13.11.2026 | 16:06:32,187 | 150 | 13,91 | |
| 150 | 13,91 | |||
| 150 | 13,91 | |||
| 13.11.2026 | 16:05:39,711 | 36 | 13,96 | |
| 36 | 13,96 | |||
| 36 | 13,96 | |||
| 13.11.2026 | 16:02:35,725 | 70 | 13,87 | |
| 70 | 13,87 | |||
| 70 | 13,87 | |||
| 13.11.2026 | 16:01:53,356 | 76 | 13,95 | |
| 76 | 13,95 | |||
| 76 | 13,95 | |||
| 13.11.2026 | 16:00:26,718 | 3 | 13,92 | |
| 3 | 13,92 | |||
| 3 | 13,92 | |||
| 13.11.2026 | 16:00:05,969 | 1 | 13,98 | |
| 1 | 13,98 | |||
| 1 | 13,98 | |||
| 13.11.2026 | 15:55:01,692 | 1 | 14,13 | |
| 1 | 14,13 | |||
| 1 | 14,13 | |||
| 13.11.2026 | 15:53:08,316 | 40 | 14,10 | |
| 40 | 14,10 | |||
| 40 | 14,10 | |||
| 13.11.2026 | 15:50:55,747 | 36 | 14,16 | |
| 36 | 14,16 | |||
| 36 | 14,16 | |||
| 13.11.2026 | 15:49:45,601 | 6 | 14,17 | |
| 6 | 14,17 | |||
| 6 | 14,17 | |||
| 13.11.2026 | 15:46:17,411 | 91 | 14,34 | |
| 91 | 14,34 | |||
| 91 | 14,34 | |||
| 13.11.2026 | 15:45:24,201 | 67 | 14,21 | |
| 67 | 14,21 | |||
| 67 | 14,21 | |||
| 13.11.2026 | 15:41:37,270 | 10 | 14,50 | |
| 10 | 14,50 | |||
| 10 | 14,50 | |||
| 13.11.2026 | 15:39:11,009 | 80 | 14,64 | |
| 80 | 14,64 | |||
| 80 | 14,64 | |||
| 13.11.2026 | 15:38:30,513 | 150 | 14,48 | |
| 150 | 14,48 | |||
| 150 | 14,48 | |||
| 13.11.2026 | 15:38:30,468 | 361 | 14,48 | |
| 361 | 14,48 | |||
| 361 | 14,48 | |||
| 13.11.2026 | 15:36:43,605 | 50 | 14,63 | |
| 50 | 14,63 | |||
| 50 | 14,63 | |||
| 13.11.2026 | 15:34:38,992 | 115 | 14,76 | |
| 115 | 14,76 | |||
| 115 | 14,76 | |||
| 13.11.2026 | 15:34:16,444 | 35 | 14,91 | |
| 35 | 14,91 | |||
| 35 | 14,91 | |||
| 13.11.2026 | 15:00:38,155 | 1 500 | 15,34 | |
| 1 500 | 15,34 | |||
| 1 500 | 15,34 | |||
| 13.11.2026 | 14:31:10,657 | 349 | 15,27 | |
| 349 | 15,27 | |||
| 349 | 15,27 | |||
| 13.11.2026 | 14:31:10,535 | 10 | 15,27 | |
| 10 | 15,27 | |||
| 10 | 15,27 | |||
| 13.11.2026 | 14:31:05,117 | 1 | 15,27 | |
| 1 | 15,27 | |||
| 1 | 15,27 | |||
| 13.11.2026 | 14:31:04,684 | 1 | 15,27 | |
| 1 | 15,27 | |||
| 1 | 15,27 | |||
| 13.11.2026 | 14:31:04,218 | 1 | 15,27 | |
| 1 | 15,27 | |||
| 1 | 15,27 | |||
| 13.11.2026 | 14:29:50,948 | 575 | 15,33 | |
| 575 | 15,33 | |||
| 575 | 15,33 | |||
| 13.11.2026 | 13:49:08,621 | 15 | 15,29 | |
| 15 | 15,29 | |||
| 15 | 15,29 | |||
| 13.11.2026 | 13:47:14,903 | 6 | 15,14 | |
| 6 | 15,14 | |||
| 6 | 15,14 | |||
| 13.11.2026 | 13:41:45,981 | 32 | 15,36 | |
| 32 | 15,36 | |||
| 32 | 15,36 | |||
| 13.11.2026 | 12:33:01,076 | 127 | 15,34 | |
| 127 | 15,34 | |||
| 127 | 15,34 | |||
| 13.11.2026 | 12:15:41,930 | 6 | 15,21 | |
| 6 | 15,21 | |||
| 6 | 15,21 | |||
| 13.11.2026 | 12:15:41,550 | 6 | 15,21 | |
| 6 | 15,21 | |||
| 6 | 15,21 | |||
| 13.11.2026 | 12:12:05,421 | 95 | 15,20 | |
| 95 | 15,20 | |||
| 95 | 15,20 | |||
| 13.11.2026 | 12:11:46,721 | 105 | 15,20 | |
| 105 | 15,20 | |||
| 105 | 15,20 | |||
| 13.11.2026 | 12:11:33,085 | 2 | 15,21 | |
| 2 | 15,21 | |||
| 2 | 15,21 | |||
| 13.11.2026 | 12:11:32,706 | 2 | 15,21 | |
| 2 | 15,21 | |||
| 2 | 15,21 | |||
| 13.11.2026 | 12:11:26,674 | 32 | 15,21 | |
| 32 | 15,21 | |||
| 32 | 15,21 | |||
| 13.11.2026 | 12:11:26,329 | 32 | 15,21 | |
| 32 | 15,21 | |||
| 32 | 15,21 | |||
| 13.11.2026 | 12:09:07,058 | 25 | 15,24 | |
| 25 | 15,24 | |||
| 25 | 15,24 | |||
| 13.11.2026 | 12:09:06,706 | 25 | 15,24 | |
| 25 | 15,24 | |||
| 25 | 15,24 | |||
| 13.11.2026 | 12:09:03,224 | 1 | 15,24 | |
| 1 | 15,24 | |||
| 1 | 15,24 | |||
| 13.11.2026 | 12:09:02,830 | 1 | 15,24 | |
| 1 | 15,24 | |||
| 1 | 15,24 | |||
| 13.11.2026 | 12:09:02,474 | 25 | 15,24 | |
| 25 | 15,24 | |||
| 25 | 15,24 | |||
| 13.11.2026 | 12:09:02,108 | 25 | 15,24 | |
| 25 | 15,24 | |||
| 25 | 15,24 | |||
| 13.11.2026 | 12:08:47,840 | 81 | 15,24 | |
| 81 | 15,24 | |||
| 81 | 15,24 | |||
| 13.11.2026 | 11:47:17,557 | 197 | 15,19 | |
| 197 | 15,19 | |||
| 197 | 15,19 | |||
| 13.11.2026 | 11:14:03,453 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:14:03,100 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:14:01,647 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:14:01,284 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:59,844 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:59,485 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:58,019 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:57,679 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:56,234 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:55,887 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:54,465 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:13:54,124 | 5 | 15,11 | |
| 5 | 15,11 | |||
| 5 | 15,11 | |||
| 13.11.2026 | 11:04:32,738 | 45 | 15,04 | |
| 45 | 15,04 | |||
| 45 | 15,04 | |||
| 13.11.2026 | 11:04:32,381 | 45 | 15,04 | |
| 45 | 15,04 | |||
| 45 | 15,04 | |||
| 13.11.2026 | 11:04:31,275 | 45 | 15,04 | |
| 45 | 15,04 | |||
| 45 | 15,04 | |||
| 13.11.2026 | 11:04:30,897 | 45 | 15,04 | |
| 45 | 15,04 | |||
| 45 | 15,04 | |||
| 13.11.2026 | 11:04:29,787 | 15 | 15,04 | |
| 15 | 15,04 | |||
| 15 | 15,04 | |||
| 13.11.2026 | 11:04:29,394 | 15 | 15,04 | |
| 15 | 15,04 | |||
| 15 | 15,04 | |||
| 13.11.2026 | 10:53:54,184 | 646 | 14,99 | |
| 646 | 14,99 | |||
| 646 | 14,99 | |||
| 13.11.2026 | 10:53:22,234 | 646 | 14,99 | |
| 646 | 14,99 | |||
| 646 | 14,99 | |||
| 13.11.2026 | 10:40:36,836 | 30 | 15,10 | |
| 30 | 15,10 | |||
| 30 | 15,10 | |||
| 13.11.2026 | 10:40:36,498 | 30 | 15,10 | |
| 30 | 15,10 | |||
| 30 | 15,10 | |||
| 13.11.2026 | 10:40:15,793 | 30 | 15,10 | |
| 30 | 15,10 | |||
| 30 | 15,10 | |||
| 13.11.2026 | 10:40:15,453 | 30 | 15,10 | |
| 30 | 15,10 | |||
| 30 | 15,10 | |||
| 13.11.2026 | 10:39:56,004 | 35 | 15,10 | |
| 35 | 15,10 | |||
| 35 | 15,10 | |||
| 13.11.2026 | 10:39:55,638 | 35 | 15,10 | |
| 35 | 15,10 | |||
| 35 | 15,10 | |||
| 13.11.2026 | 10:39:50,832 | 35 | 15,11 | |
| 35 | 15,11 | |||
| 35 | 15,11 | |||
| 13.11.2026 | 10:37:57,916 | 20 | 15,10 | |
| 20 | 15,10 | |||
| 20 | 15,10 | |||
| 13.11.2026 | 10:03:16,139 | 575 | 15,02 | |
| 575 | 15,02 | |||
| 575 | 15,02 | |||
| 13.11.2026 | 10:03:14,373 | 349 | 15,02 | |
| 349 | 15,02 | |||
| 349 | 15,02 | |||
| 13.11.2026 | 10:00:04,105 | 25 | 14,92 | |
| 25 | 14,92 | |||
| 25 | 14,92 | |||
| 13.11.2026 | 10:00:03,572 | 25 | 14,93 | |
| 25 | 14,93 | |||
| 25 | 14,93 | |||
| 13.11.2026 | 09:57:04,483 | 278 | 14,86 | |
| 278 | 14,86 | |||
| 278 | 14,86 | |||
| 13.11.2026 | 09:48:59,793 | 646 | 14,91 | |
| 646 | 14,91 | |||
| 646 | 14,91 | |||
| 13.11.2026 | 09:32:06,612 | 7 | 15,02 | |
| 7 | 15,02 | |||
| 7 | 15,02 | |||
| 13.11.2026 | 09:20:40,796 | 3 | 14,99 | |
| 3 | 14,99 | |||
| 3 | 14,99 | |||
| 13.11.2026 | 09:14:48,332 | 70 | 15,03 | |
| 70 | 15,03 | |||
| 70 | 15,03 | |||
| 13.11.2026 | 08:46:00,269 | 3 | 14,91 | |
| 3 | 14,91 | |||
| 3 | 14,91 | |||
| 13.11.2026 | 08:15:38,034 | 100 | 15,10 | |
| 100 | 15,10 | |||
| 100 | 15,10 | |||
| 13.11.2026 | 08:01:20,047 | 100 | 15,13 | |
| 100 | 15,13 | |||
| 100 | 15,13 | |||
| 13.11.2026 | 08:01:18,777 | 3 | 14,98 | |
| 3 | 14,98 | |||
| 3 | 14,98 | |||
| 13.11.2026 | 07:50:24,418 | 200 | 14,90 | |
| 200 | 14,90 | |||
| 200 | 14,90 | |||
| 13.11.2026 | 07:44:37,319 | 300 | 14,90 | |
| 300 | 14,90 | |||
| 300 | 14,90 | |||
| 13.11.2026 | 07:44:27,581 | 646 | 15,00 | |
| 646 | 15,00 | |||
| 646 | 15,00 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CET (UTC+1)
Apps
Top 5 Umsatz
-
Nvidia Corp.
Bid: 147,66 / Ask: 147,76
Umsatz: 346 560 TEUR -
Rheinmetall AG
Bid: 764,00 / Ask: 768,00
Umsatz: 58 015 TEUR -
Siemens Energy AG
Bid: 131,20 / Ask: 132,00
Umsatz: 30 336 TEUR -
Allianz SE
Bid: 475,90 / Ask: 476,40
Umsatz: 29 781 TEUR -
Microsoft Corp.
Bid: 475,05 / Ask: 475,25
Umsatz: 29 548 TEUR
Realtime Quotes
Letzte Aktualisierung:
13.11.2026 @ 22:00:00
Letzte Aktualisierung:
13.11.2026 @ 22:00:00