Applied Digital Corp./KO/Call [endlos]/MS
WKN MM4219
ISIN DE000MM42199
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:45:28.096 | 19,710 BZ | 150 | 2.956,500 | 28.635,000 | 525.739,140 |
| 09.01.2026 | 21:45:28.096 | 19,710 BZ | 150 | 2.956,500 | 28.635,000 | 525.739,140 |
| 09.01.2026 | 21:39:51.717 | 19,820 BZ | 200 | 3.964,000 | 28.485,000 | 522.782,640 |
| 09.01.2026 | 20:57:48.145 | 19,560 G | - | - | 28.285,000 | 518.818,640 |
| 09.01.2026 | 20:49:09.801 | 20,030 BZ | 150 | 3.004,500 | 28.285,000 | 518.818,640 |
| 09.01.2026 | 20:49:04.309 | 20,020 BZ | 150 | 3.003,000 | 28.135,000 | 515.814,140 |
| 09.01.2026 | 20:43:31.045 | 19,630 BZ | 85 | 1.668,550 | 27.985,000 | 512.811,140 |
| 09.01.2026 | 20:41:20.462 | 19,500 BZ | 150 | 2.925,000 | 27.900,000 | 511.142,590 |
| 09.01.2026 | 20:25:55.635 | 19,460 G | - | - | 27.750,000 | 508.217,590 |
| 09.01.2026 | 20:08:18.367 | 19,430 BZ | 141 | 2.739,630 | 27.750,000 | 508.217,590 |
| 09.01.2026 | 19:52:35.643 | 19,540 BZ | 90 | 1.758,600 | 27.609,000 | 505.477,960 |
| 09.01.2026 | 19:33:36.068 | 18,410 BZ | 200 | 3.682,000 | 27.519,000 | 503.719,360 |
| 09.01.2026 | 19:05:26.191 | 18,320 BZ | 700 | 12.824,000 | 27.319,000 | 500.037,360 |
| 09.01.2026 | 19:02:31.242 | 18,190 BZ | 100 | 1.819,000 | 26.619,000 | 487.213,360 |
| 09.01.2026 | 18:51:00.128 | 18,230 BZ | 500 | 9.115,000 | 26.519,000 | 485.394,360 |
| 09.01.2026 | 18:44:46.046 | 18,140 BZ | 550 | 9.977,000 | 26.019,000 | 476.279,360 |
| 09.01.2026 | 18:42:47.673 | 18,080 G | - | - | 25.469,000 | 466.302,360 |
| 09.01.2026 | 18:42:20.382 | 18,020 G | - | - | 25.469,000 | 466.302,360 |
| 09.01.2026 | 18:18:47.930 | 18,120 BZ | 20 | 362,400 | 25.469,000 | 466.302,360 |
| 09.01.2026 | 18:07:29.220 | 18,420 BZ | 1.200 | 22.104,000 | 25.449,000 | 465.939,960 |
| 09.01.2026 | 17:58:00.961 | 18,700 BZ | 20 | 374,000 | 24.249,000 | 443.835,960 |
| 09.01.2026 | 17:56:08.193 | 18,880 BZ | 30 | 566,400 | 24.229,000 | 443.461,960 |
| 09.01.2026 | 17:55:20.569 | 18,870 BZ | 250 | 4.717,500 | 24.199,000 | 442.895,560 |
| 09.01.2026 | 17:54:26.201 | 18,950 BZ | 400 | 7.580,000 | 23.949,000 | 438.178,060 |
| 09.01.2026 | 17:51:54.422 | 18,700 BZ | 100 | 1.870,000 | 23.549,000 | 430.598,060 |
| 09.01.2026 | 17:48:35.734 | 18,610 BZ | 100 | 1.861,000 | 23.449,000 | 428.728,060 |
| 09.01.2026 | 17:43:31.348 | 18,230 BZ | 188 | 3.427,240 | 23.349,000 | 426.867,060 |
| 09.01.2026 | 17:43:29.505 | 18,230 BZ | 50 | 911,500 | 23.161,000 | 423.439,820 |
| 09.01.2026 | 17:35:04.839 | 18,220 BZ | 10 | 182,200 | 23.111,000 | 422.528,320 |
| 09.01.2026 | 17:33:07.449 | 18,270 BZ | 200 | 3.654,000 | 23.101,000 | 422.346,120 |
| 09.01.2026 | 17:33:06.194 | 18,270 BZ | 75 | 1.370,250 | 22.901,000 | 418.692,120 |
| 09.01.2026 | 17:32:35.151 | 18,280 BZ | 110 | 2.010,800 | 22.826,000 | 417.321,870 |
| 09.01.2026 | 17:32:20.693 | 18,330 BZ | 10.582 | 193.968,060 | 22.716,000 | 415.311,070 |
| 09.01.2026 | 17:28:50.304 | 18,230 BZ | 50 | 911,500 | 12.134,000 | 221.343,010 |
| 09.01.2026 | 17:28:05.713 | 18,320 BZ | 75 | 1.374,000 | 12.084,000 | 220.431,510 |
| 09.01.2026 | 17:26:58.024 | 18,140 BZ | 90 | 1.632,600 | 12.009,000 | 219.057,510 |
| 09.01.2026 | 17:26:11.084 | 18,000 BZ | 100 | 1.800,000 | 11.919,000 | 217.424,910 |
| 09.01.2026 | 17:24:07.045 | 18,220 BZ | 100 | 1.822,000 | 11.819,000 | 215.624,910 |
| 09.01.2026 | 17:21:11.300 | 18,170 BZ | 300 | 5.451,000 | 8.969,000 | 162.946,910 |
| 09.01.2026 | 17:18:44.548 | 17,920 BZ | 150 | 2.688,000 | 8.669,000 | 157.495,910 |
| 09.01.2026 | 17:16:55.208 | 17,680 BZ | 110 | 1.944,800 | 8.519,000 | 154.807,910 |
| 09.01.2026 | 17:16:15.974 | 17,680 BZ | 150 | 2.652,000 | 8.409,000 | 152.863,110 |
| 09.01.2026 | 17:15:11.455 | 17,870 BZ | 150 | 2.680,500 | 8.259,000 | 150.211,110 |
| 09.01.2026 | 17:15:06.407 | 17,950 BZ | 50 | 897,500 | 8.109,000 | 147.530,610 |
| 09.01.2026 | 17:11:00.330 | 18,010 G | - | - | 8.059,000 | 146.633,110 |
| 09.01.2026 | 17:09:14.402 | 18,010 BZ | 250 | 4.502,500 | 8.059,000 | 146.633,110 |
| 09.01.2026 | 17:08:06.475 | 17,650 BZ | 100 | 1.765,000 | 7.809,000 | 142.130,610 |
| 09.01.2026 | 17:05:46.633 | 17,430 BZ | 414 | 7.216,020 | 7.709,000 | 140.365,610 |
| 09.01.2026 | 17:04:38.967 | 17,450 BZ | 150 | 2.617,500 | 7.295,000 | 133.149,590 |
| 09.01.2026 | 17:00:56.915 | 17,520 BZ | 50 | 876,000 | 7.145,000 | 130.532,090 |
| 09.01.2026 | 17:00:41.656 | 17,570 BZ | 18 | 316,260 | 7.095,000 | 129.656,090 |
| 09.01.2026 | 16:57:57.458 | 17,860 BZ | 18 | 321,480 | 7.077,000 | 129.339,830 |
| 09.01.2026 | 16:57:18.964 | 17,950 BZ | 550 | 9.872,500 | 7.059,000 | 129.018,350 |
| 09.01.2026 | 16:57:09.445 | 17,960 BZ | 1.000 | 17.960,000 | 6.509,000 | 119.145,850 |
| 09.01.2026 | 16:56:25.643 | 17,850 BZ | 70 | 1.249,500 | 5.509,000 | 101.185,850 |
| 09.01.2026 | 16:56:13.809 | 17,900 BZ | 50 | 895,000 | 5.439,000 | 99.936,350 |
| 09.01.2026 | 16:55:33.189 | 17,910 G | - | - | 5.389,000 | 99.041,350 |
| 09.01.2026 | 16:55:02.636 | 17,970 BZ | 53 | 952,410 | 5.389,000 | 99.041,350 |
| 09.01.2026 | 16:52:37.881 | 18,090 BZ | 64 | 1.157,760 | 5.336,000 | 98.088,940 |
| 09.01.2026 | 16:51:33.398 | 18,580 BZ | 125 | 2.322,500 | 5.272,000 | 96.931,180 |
| 09.01.2026 | 16:51:28.676 | 18,510 BZ | 133 | 2.461,830 | 5.147,000 | 94.608,680 |
| 09.01.2026 | 16:51:24.780 | 18,480 BZ | 125 | 2.310,000 | 5.014,000 | 92.146,850 |
| 09.01.2026 | 16:50:07.352 | 18,400 BZ | 70 | 1.288,000 | 4.889,000 | 89.836,850 |
| 09.01.2026 | 16:47:58.384 | 18,400 BZ | 75 | 1.380,000 | 4.819,000 | 88.548,850 |
| 09.01.2026 | 16:46:35.225 | 18,430 BZ | 37 | 681,910 | 4.744,000 | 87.168,850 |
| 09.01.2026 | 16:46:23.154 | 18,330 BZ | 25 | 458,250 | 4.707,000 | 86.486,940 |
| 09.01.2026 | 16:45:31.429 | 18,530 BZ | 522 | 9.672,660 | 4.682,000 | 86.028,690 |
| 09.01.2026 | 16:44:07.278 | 18,340 BZ | 200 | 3.668,000 | 4.160,000 | 76.356,030 |
| 09.01.2026 | 16:43:06.522 | 18,280 BZ | 400 | 7.312,000 | 3.960,000 | 72.688,030 |
| 09.01.2026 | 16:41:55.958 | 18,300 BZ | 200 | 3.660,000 | 3.560,000 | 65.376,030 |
| 09.01.2026 | 16:40:56.909 | 18,440 BZ | 300 | 5.532,000 | 3.360,000 | 61.716,030 |
| 09.01.2026 | 16:40:10.286 | 18,520 BZ | 254 | 4.704,080 | 3.060,000 | 56.184,030 |
| 09.01.2026 | 16:40:04.749 | 18,560 BZ | 172 | 3.192,320 | 2.806,000 | 51.479,950 |
| 09.01.2026 | 16:40:01.314 | 18,470 BZ | 100 | 1.847,000 | 2.634,000 | 48.287,630 |
| 09.01.2026 | 16:39:28.018 | 18,510 BZ | 80 | 1.480,800 | 2.534,000 | 46.440,630 |
| 09.01.2026 | 16:39:19.427 | 18,520 BZ | 2.304 | 42.670,080 | 2.454,000 | 44.959,830 |
| 09.01.2026 | 15:30:47.846 | 16,100 G | - | - | 150,000 | 2.289,750 |
| 09.01.2026 | 15:25:03.048 | 15,280 BZ | 75 | 1.146,000 | 150,000 | 2.289,750 |
| 09.01.2026 | 15:07:22.170 | 15,250 RG* | 75 | 1.143,750 | 75,000 | 1.143,750 |
| 09.01.2026 | 14:58:58.599 | 15,430 G | - | - | - | - |
| 09.01.2026 | 13:29:31.679 | 14,830 G | - | - | - | - |
| 09.01.2026 | 11:59:05.508 | 14,630 G | - | - | - | - |
| 09.01.2026 | 10:37:37.647 | 14,480 G | - | - | - | - |
| 09.01.2026 | 08:55:17.467 | 14,430 G | - | - | - | - |
| 08.01.2026 | 21:53:04.400 | 14,390 BZ | 767 | 11.037,130 | 1.900,000 | 29.628,910 |
| 08.01.2026 | 21:53:04.400 | 14,390 BZ | 767 | 11.037,130 | 1.900,000 | 29.628,910 |
| 08.01.2026 | 17:48:09.518 | 16,660 BZ | 883 | 14.710,780 | 1.133,000 | 18.591,780 |
| 08.01.2026 | 17:26:17.006 | 16,540 BZ | 50 | 827,000 | 250,000 | 3.881,000 |
| 08.01.2026 | 16:12:04.704 | 16,520 BZ | 100 | 1.652,000 | 200,000 | 3.054,000 |
| 08.01.2026 | 14:51:40.786 | 13,900 G | - | - | 100,000 | 1.402,000 |
| 08.01.2026 | 14:16:25.600 | 14,020 BZ | 100 | 1.402,000 | 100,000 | 1.402,000 |
| 08.01.2026 | 13:41:21.290 | 13,570 G | - | - | - | - |
| 08.01.2026 | 11:48:52.903 | 14,120 G | - | - | - | - |
| 08.01.2026 | 10:14:22.256 | 14,020 G | - | - | - | - |
| 07.01.2026 | 15:55:49.932 | 13,630 G | - | - | - | - |
| 07.01.2026 | 15:55:49.932 | 13,630 G | - | - | - | - |
| 07.01.2026 | 15:44:24.165 | 13,560 G | - | - | - | - |
| 07.01.2026 | 11:36:20.697 | 13,500 G | - | - | - | - |
| 06.01.2026 | 19:31:54.338 | 12,500 RG | 1.150 | 14.375,000 | 1.300,000 | 16.226,000 |
| 06.01.2026 | 19:31:54.338 | 12,500 RG | 1.150 | 14.375,000 | 1.300,000 | 16.226,000 |