Comme dans tous les investissements, il existe un risque de perte en capital. Les investissements peuvent baisser et augmenter, et vous pouvez récupérer moins que ce que vous avez investi.
Applied Digital
APLD
Applied Digital
Aujourd'hui
Investir sans commission
Acheter et vendre des fractions d'actions pour un minimum de 1 £
Aperçu
Historique
Ratios clés
Synthèse financière
Date
Fermeture
Variation
Variation (%)
Ouverture
Haut
Bas
Mar 24, 20232.04-0.03-1.47%2.072.142.03
Mar 23, 20232.06-0.08-3.88%2.142.212.05
Mar 22, 20232.12-0.09-4.25%2.212.342.12
Mar 21, 20232.200.156.82%2.052.302.05
Mar 20, 20232.03-0.05-2.46%2.082.081.97
Mar 17, 20231.980.052.53%1.932.031.93
Mar 16, 20231.980.010.51%1.972.031.89
Mar 15, 20231.950.073.59%1.881.981.87
Mar 14, 20231.93-0.12-6.22%2.052.131.93
Mar 13, 20231.890.084.23%1.811.941.74
Mar 10, 20231.85-0.15-8.11%2.002.001.84
Mar 09, 20232.02-0.22-10.89%2.242.282.00
Mar 08, 20232.25-0.16-7.11%2.412.412.24
Mar 07, 20232.39-0.26-10.88%2.652.652.38
Mar 06, 20232.51-0.15-5.98%2.662.662.49
Mar 03, 20232.670.051.87%2.622.712.57
Mar 02, 20232.62-0.09-3.44%2.712.712.59
Mar 01, 20232.690.072.60%2.622.762.53
Feb 28, 20232.640.072.65%2.572.732.57
Feb 27, 20232.60-0.06-2.31%2.662.672.55
Feb 24, 20232.62-0.18-6.87%2.802.832.58
Feb 23, 20232.85-0.05-1.75%2.902.952.78
Feb 22, 20232.900.031.03%2.872.952.75
Feb 21, 20232.85-0.22-7.72%3.073.102.83
Feb 17, 20233.140.103.18%3.043.142.86
Feb 16, 20232.98-0.03-1.01%3.013.162.92
Feb 15, 20233.100.154.84%2.953.112.91
Feb 14, 20232.94-0.06-2.04%3.003.082.83
Feb 13, 20233.02-0.10-3.31%3.123.173.00
Feb 10, 20233.150.020.63%3.133.213.00
Feb 09, 20233.13-0.28-8.95%3.413.483.11
Feb 08, 20233.400.102.94%3.303.553.30
Feb 07, 20233.310.216.34%3.103.333.09
Feb 06, 20233.21-0.03-0.93%3.243.263.06
Feb 03, 20233.290.010.30%3.283.463.25
Feb 02, 20233.320.000.00%3.323.723.18
Feb 01, 20233.270.195.81%3.083.342.99
Jan 31, 20233.08-0.10-3.25%3.183.322.99
Jan 30, 20233.19-0.12-3.76%3.313.563.06
Jan 27, 20233.190.5517.24%2.643.322.63
Jan 26, 20232.620.083.05%2.542.862.52
Jan 25, 20232.480.052.02%2.432.512.36
Jan 24, 20232.500.187.20%2.322.542.30
Jan 23, 20232.34-0.05-2.14%2.392.432.28
Jan 20, 20232.38-0.04-1.68%2.422.462.31
Jan 19, 20232.410.083.32%2.332.442.30
Jan 18, 20232.360.114.66%2.252.422.25
Jan 17, 20232.250.062.67%2.192.312.16
Jan 13, 20232.13-0.07-3.29%2.202.302.08
Jan 12, 20232.180.073.21%2.112.232.11
Jan 11, 20232.10-0.03-1.43%2.132.242.03
Jan 10, 20232.160.146.48%2.022.191.98
Jan 09, 20232.060.199.22%1.872.201.87
Jan 06, 20231.850.063.24%1.791.871.61
Jan 05, 20231.79-0.05-2.79%1.841.841.74
Jan 04, 20231.84-0.02-1.09%1.861.891.80
Jan 03, 20231.82-0.07-3.85%1.891.951.79
Dec 30, 20221.83-0.03-1.64%1.861.931.82
Dec 29, 20221.880.073.72%1.811.921.77
Dec 28, 20221.75-0.05-2.86%1.801.861.74
Dec 27, 20221.83-0.11-6.01%1.941.941.80
Dec 23, 20221.91-0.01-0.52%1.921.921.81
Dec 22, 20221.920.199.90%1.731.921.65
Dec 21, 20221.690.063.55%1.631.711.58
Dec 20, 20221.600.095.63%1.511.621.50
Dec 19, 20221.50-0.10-6.67%1.601.611.45
Dec 16, 20221.59-0.03-1.89%1.621.691.53
Dec 15, 20221.610.053.11%1.561.611.48
Dec 14, 20221.630.031.84%1.601.661.55
Dec 13, 20221.60-0.15-9.37%1.751.831.54
Dec 12, 20221.690.042.37%1.651.851.64
Dec 09, 20221.59-0.05-3.14%1.641.681.59
Dec 08, 20221.650.042.42%1.611.711.61
Dec 07, 20221.62-0.20-12.35%1.821.851.60
Dec 06, 20221.80-0.13-7.22%1.931.951.78
Dec 05, 20221.90-0.04-2.11%1.941.981.86
Dec 02, 20221.910.031.57%1.881.981.80
Dec 01, 20221.87-0.11-5.88%1.982.081.86
Nov 30, 20221.98-0.08-4.04%2.062.061.82
Nov 29, 20222.04-0.01-0.49%2.052.131.94
Nov 28, 20222.00-0.19-9.50%2.192.261.89
Nov 25, 20222.240.031.34%2.212.292.12
Nov 23, 20222.210.114.98%2.102.322.09
Nov 22, 20222.12-0.04-1.89%2.162.182.02
Nov 21, 20222.16-0.05-2.31%2.212.282.07
Nov 18, 20222.19-0.18-8.22%2.372.442.17
Nov 17, 20222.39-0.15-6.28%2.542.542.38
Nov 16, 20222.470.031.21%2.442.502.37
Nov 15, 20222.45-0.04-1.63%2.492.492.36
Nov 14, 20222.350.010.43%2.342.352.21
Nov 11, 20222.340.145.98%2.202.362.04
Nov 10, 20222.10-0.15-7.14%2.252.252.05
Nov 09, 20221.97-0.37-18.78%2.342.401.97
Nov 08, 20222.38-0.18-7.56%2.562.632.32
Nov 07, 20222.540.124.72%2.422.552.32
Nov 04, 20222.410.135.39%2.282.452.27
Nov 03, 20222.260.041.77%2.222.292.21
Nov 02, 20222.26-0.06-2.65%2.322.322.09
Nov 01, 20222.300.031.30%2.272.302.19
Oct 31, 20222.250.000.00%2.252.252.15
Oct 28, 20222.240.020.89%2.222.262.13
Oct 27, 20222.22-0.01-0.45%2.232.332.20
Oct 26, 20222.20-0.03-1.36%2.232.342.15
Oct 25, 20222.220.114.95%2.112.252.11
Oct 24, 20222.080.083.85%2.002.081.94
Oct 21, 20222.01-0.07-3.48%2.082.121.96
Oct 20, 20222.06-0.04-1.94%2.102.122.00
Oct 19, 20222.11-0.03-1.42%2.142.182.08
Oct 18, 20222.120.041.89%2.082.202.06
Oct 17, 20222.040.020.98%2.022.051.97
Oct 14, 20221.93-0.03-1.55%1.962.091.89
Oct 13, 20221.940.2613.40%1.681.951.65
Oct 12, 20221.750.063.43%1.691.751.62
Oct 11, 20221.690.052.96%1.641.711.54
Oct 10, 20221.60-0.06-3.75%1.661.661.54
Oct 07, 20221.55-0.10-6.45%1.651.651.53
Oct 06, 20221.62-0.05-3.09%1.671.721.61
Oct 05, 20221.65-0.09-5.45%1.741.761.63
Oct 04, 20221.73-0.05-2.89%1.781.811.72
Oct 03, 20221.730.000.00%1.731.791.63
Sep 30, 20221.700.052.94%1.651.811.61
Sep 29, 20221.60-0.17-10.62%1.771.771.55
Sep 28, 20221.75-0.05-2.86%1.801.801.71
Sep 27, 20221.730.021.16%1.711.771.64
Sep 26, 20221.59-0.06-3.77%1.651.661.55
Sep 23, 20221.59-0.15-9.43%1.741.751.46
Sep 22, 20221.76-0.21-11.93%1.971.971.72
Sep 21, 20221.92-0.14-7.29%2.062.061.85
Investissez sans commission pour tous
Achetez et vendez Applied Digital Corp -$0.02 (0.97%) et plus de 12 000 actions et ETF mondiaux
D'autres frais peuvent s'appliquer. Consultez nos conditions et tarifs.
2 millions
clients
3£ milliards
en actifs et en fonds client
Achetez des actions instantanément
Faites travailler votre argent avec les diagrammes et AutoInvest
Constituez un portefeuille diversifié et personnalisez-le en fonction de vos objectifs financiers uniques
Investissez à partir de 1€ avec des fractions d'actions
Détenez même les actions les plus chères comme Google, Amazon et Apple
Réglementé
Trading 212 est réglementé par diverses instances à travers l'Europe
Protection des fonds
Vos fonds sont détenus dans un compte distinct et sont protégés par le Régime de FSCS à hauteur de 85 000 £
Vos données sont protégées
Nous avons mis en place les meilleures pratiques de l'industrie pour protéger vos données
Plus de 12,000 actions internationales et ETFs
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lisbonne
Euronext
Paris
NYSE,
NASDAQ
Deutsche Börse Xetra
Euronext Netherlands
Bolsa
de Madrid
Wiener
Börse
London Stock Exchange
Euronext Lisbonne
Assistance 24 heures sur 24, 7 jours sur 7
Temps de réponse moyen de 29 secondes
Commencez à investir maintenant
Vous avez déjà un compte?
