Applied Digital Corp./KO/Call [endlos]/MS
WKN MK84C7
ISIN DE000MK84C74
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 20:41:03.791 | 7,040 G | - | - | 20.450,000 | 141.363,500 |
| 21.08.2025 | 20:41:03.791 | 7,040 G | - | - | 20.450,000 | 141.363,500 |
| 21.08.2025 | 19:11:17.045 | 6,860 G | - | - | 20.450,000 | 141.363,500 |
| 21.08.2025 | 18:51:00.682 | 6,940 G | - | - | 20.450,000 | 141.363,500 |
| 21.08.2025 | 17:57:03.042 | 7,070 BZ | 250 | 1.767,500 | 20.450,000 | 141.363,500 |
| 21.08.2025 | 17:13:01.286 | 7,130 G | - | - | 20.200,000 | 139.596,000 |
| 21.08.2025 | 16:49:42.897 | 7,130 G | - | - | 20.200,000 | 139.596,000 |
| 21.08.2025 | 15:31:50.135 | 6,790 BZ | 5.000 | 33.950,000 | 20.200,000 | 139.596,000 |
| 21.08.2025 | 14:51:17.429 | 6,680 G | - | - | 15.200,000 | 105.646,000 |
| 21.08.2025 | 14:48:00.783 | 6,670 BZ | 1.000 | 6.670,000 | 15.200,000 | 105.646,000 |
| 21.08.2025 | 13:44:20.569 | 7,030 G | - | - | 14.200,000 | 98.976,000 |
| 21.08.2025 | 13:23:57.729 | 7,060 BZ | 1.000 | 7.060,000 | 14.200,000 | 98.976,000 |
| 21.08.2025 | 13:08:22.824 | 6,960 BZ | 1.000 | 6.960,000 | 13.200,000 | 91.916,000 |
| 21.08.2025 | 13:06:20.476 | 6,930 BZ | 1.000 | 6.930,000 | 12.200,000 | 84.956,000 |
| 21.08.2025 | 13:05:23.360 | 6,920 BZ | 1.000 | 6.920,000 | 11.200,000 | 78.026,000 |
| 21.08.2025 | 12:40:40.023 | 6,970 BZ | 4.000 | 27.880,000 | 10.200,000 | 71.106,000 |
| 21.08.2025 | 11:43:19.225 | 6,980 G | - | - | 6.200,000 | 43.226,000 |
| 21.08.2025 | 10:31:49.072 | 6,970 BZ | 6.000 | 41.820,000 | 6.200,000 | 43.226,000 |
| 21.08.2025 | 10:24:41.838 | 6,970 G | - | - | 200,000 | 1.406,000 |
| 21.08.2025 | 09:15:41.009 | 7,030 BZ | 200 | 1.406,000 | 200,000 | 1.406,000 |
| 21.08.2025 | 08:30:19.837 | 6,980 G | - | - | - | - |
| 20.08.2025 | 20:43:19.934 | 6,560 G | - | - | 8.405,000 | 53.494,100 |
| 20.08.2025 | 20:43:19.934 | 6,560 G | - | - | 8.405,000 | 53.494,100 |
| 20.08.2025 | 20:41:33.958 | 6,560 G | - | - | 8.405,000 | 53.494,100 |
| 20.08.2025 | 18:58:36.315 | 6,410 G | - | - | 8.405,000 | 53.494,100 |
| 20.08.2025 | 18:46:13.462 | 6,490 G | - | - | 8.405,000 | 53.494,100 |
| 20.08.2025 | 18:41:30.510 | 6,420 BZ | 40 | 256,800 | 8.405,000 | 53.494,100 |
| 20.08.2025 | 18:14:25.381 | 6,450 BZ | 200 | 1.290,000 | 8.365,000 | 53.237,300 |
| 20.08.2025 | 17:21:38.903 | 6,090 BZ | 150 | 913,500 | 8.165,000 | 51.947,300 |
| 20.08.2025 | 17:05:51.571 | 5,880 BZ | 50 | 294,000 | 8.015,000 | 51.033,800 |
| 20.08.2025 | 16:56:37.888 | 5,660 G | - | - | 7.965,000 | 50.739,800 |
| 20.08.2025 | 16:47:40.345 | 5,660 BZ | 1.100 | 6.226,000 | 7.965,000 | 50.739,800 |
| 20.08.2025 | 16:37:34.653 | 5,810 BZ | 100 | 581,000 | 6.865,000 | 44.513,800 |
| 20.08.2025 | 16:09:26.108 | 5,880 BZ | 85 | 499,800 | 6.765,000 | 43.932,800 |
| 20.08.2025 | 16:00:55.480 | 6,070 BZ | 50 | 303,500 | 6.680,000 | 43.433,000 |
| 20.08.2025 | 15:47:04.595 | 5,950 BZ | 230 | 1.368,500 | 6.630,000 | 43.129,500 |
| 20.08.2025 | 15:33:54.516 | 6,640 BZ | 1.900 | 12.616,000 | 6.400,000 | 41.761,000 |
| 20.08.2025 | 14:51:49.930 | 6,420 G | - | - | 4.500,000 | 29.145,000 |
| 20.08.2025 | 13:44:33.661 | 6,400 G | - | - | 4.500,000 | 29.145,000 |
| 20.08.2025 | 11:47:37.557 | 6,610 G | - | - | 4.500,000 | 29.145,000 |
| 20.08.2025 | 11:09:28.202 | 6,720 BZ | 800 | 5.376,000 | 4.500,000 | 29.145,000 |
| 20.08.2025 | 10:51:39.764 | 6,770 BZ | 500 | 3.385,000 | 3.700,000 | 23.769,000 |
| 20.08.2025 | 10:31:57.563 | 6,290 G | - | - | 3.200,000 | 20.384,000 |
| 20.08.2025 | 10:10:59.001 | 6,370 BZ | 3.200 | 20.384,000 | 3.200,000 | 20.384,000 |
| 20.08.2025 | 08:29:51.854 | 6,270 G | - | - | - | - |
| 19.08.2025 | 21:38:58.447 | 6,860 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 21:38:58.447 | 6,860 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 20:40:52.272 | 6,800 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 20:38:56.722 | 6,780 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 18:56:16.944 | 6,480 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 17:53:33.534 | 6,910 G | - | - | 153,000 | 1.060,860 |
| 19.08.2025 | 17:17:18.568 | 6,870 BZ | 78 | 535,860 | 153,000 | 1.060,860 |
| 19.08.2025 | 16:03:52.774 | 7,240 G | - | - | 75,000 | 525,000 |
| 19.08.2025 | 16:00:04.565 | 7,220 G | - | - | 75,000 | 525,000 |
| 19.08.2025 | 15:55:15.534 | 7,270 G | - | - | 75,000 | 525,000 |
| 19.08.2025 | 15:50:26.759 | 7,000 BZ | 75 | 525,000 | 75,000 | 525,000 |
| 19.08.2025 | 13:56:03.537 | 7,540 G | - | - | - | - |
| 19.08.2025 | 12:23:35.218 | 7,540 G | - | - | - | - |
| 19.08.2025 | 10:59:53.129 | 7,620 G | - | - | - | - |
| 19.08.2025 | 09:20:58.459 | 7,580 G | - | - | - | - |
| 18.08.2025 | 21:55:42.038 | 7,600 BZ | 240 | 1.824,000 | 3.740,000 | 27.231,100 |
| 18.08.2025 | 21:55:42.038 | 7,600 BZ | 240 | 1.824,000 | 3.740,000 | 27.231,100 |
| 18.08.2025 | 21:55:00.893 | 7,700 G | - | - | 3.500,000 | 25.407,100 |
| 18.08.2025 | 21:38:27.898 | 7,620 BZ | 1.600 | 12.192,000 | 3.500,000 | 25.407,100 |
| 18.08.2025 | 21:16:02.132 | 7,530 BZ | 350 | 2.635,500 | 1.900,000 | 13.215,100 |
| 18.08.2025 | 20:58:57.644 | 7,490 G | - | - | 1.550,000 | 10.579,600 |
| 18.08.2025 | 20:29:21.777 | 7,400 G | - | - | 1.550,000 | 10.579,600 |
| 18.08.2025 | 19:53:05.708 | 7,390 G | - | - | 1.550,000 | 10.579,600 |
| 18.08.2025 | 19:04:50.867 | 7,520 BZ | 350 | 2.632,000 | 1.550,000 | 10.579,600 |
| 18.08.2025 | 18:51:56.572 | 7,320 G | - | - | 1.200,000 | 7.947,600 |
| 18.08.2025 | 18:44:02.574 | 7,270 G | - | - | 1.200,000 | 7.947,600 |
| 18.08.2025 | 18:28:03.185 | 7,280 BZ | 120 | 873,600 | 1.200,000 | 7.947,600 |
| 18.08.2025 | 18:18:39.593 | 7,310 BZ | 150 | 1.096,500 | 1.080,000 | 7.074,000 |
| 18.08.2025 | 17:01:24.454 | 7,950 BZ | 230 | 1.828,500 | 930,000 | 5.977,500 |
| 18.08.2025 | 16:59:37.503 | 7,920 G | - | - | 700,000 | 4.149,000 |
| 18.08.2025 | 16:46:21.477 | 7,640 G | - | - | 700,000 | 4.149,000 |
| 18.08.2025 | 16:41:47.726 | 7,700 BZ | 100 | 770,000 | 700,000 | 4.149,000 |
| 18.08.2025 | 15:43:11.581 | 6,640 BZ | 100 | 664,000 | 600,000 | 3.379,000 |
| 18.08.2025 | 14:50:33.327 | 5,840 G | - | - | 500,000 | 2.715,000 |
| 18.08.2025 | 13:44:21.564 | 5,530 G | - | - | 500,000 | 2.715,000 |
| 18.08.2025 | 12:51:44.683 | 5,520 G | - | - | 500,000 | 2.715,000 |
| 18.08.2025 | 11:43:31.794 | 5,440 G | - | - | 500,000 | 2.715,000 |
| 18.08.2025 | 10:24:38.254 | 5,540 G | - | - | 500,000 | 2.715,000 |
| 18.08.2025 | 08:59:36.203 | 5,430 BZ | 500 | 2.715,000 | 500,000 | 2.715,000 |
| 18.08.2025 | 08:29:40.927 | 5,470 G | - | - | - | - |
| 15.08.2025 | 21:50:28.720 | 5,680 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 21:50:28.720 | 5,680 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 20:54:11.448 | 5,650 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 19:32:00.062 | 5,810 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 17:57:28.989 | 5,660 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 16:51:41.360 | 5,440 G | - | - | 1.460,000 | 8.351,100 |
| 15.08.2025 | 16:31:57.974 | 5,520 BZ | 250 | 1.380,000 | 1.460,000 | 8.351,100 |
| 15.08.2025 | 15:42:21.342 | 5,500 BZ | 100 | 550,000 | 1.210,000 | 6.971,100 |
| 15.08.2025 | 15:41:49.914 | 5,490 BZ | 500 | 2.745,000 | 1.110,000 | 6.421,100 |
| 15.08.2025 | 14:52:40.730 | 6,020 G | - | - | 610,000 | 3.676,100 |
| 15.08.2025 | 13:44:42.404 | 5,960 G | - | - | 610,000 | 3.676,100 |
| 15.08.2025 | 11:43:22.010 | 6,000 G | - | - | 610,000 | 3.676,100 |
| 15.08.2025 | 11:27:58.222 | 6,030 BZ | 500 | 3.015,000 | 610,000 | 3.676,100 |
| 15.08.2025 | 11:00:16.283 | 6,010 BZ | 110 | 661,100 | 110,000 | 661,100 |
| 15.08.2025 | 10:24:53.729 | 6,150 G | - | - | - | - |