Applied Digital Corp./KO/Call [endlos]/MS
WKN MM97TH
ISIN DE000MM97TH6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:55:22.889 | 10,570 BZ | 10 | 105,700 | 36.484,000 | 384.354,150 |
| 18.02.2026 | 21:55:22.889 | 10,570 BZ | 10 | 105,700 | 36.484,000 | 384.354,150 |
| 18.02.2026 | 21:33:52.962 | 10,410 BZ | 150 | 1.561,500 | 36.474,000 | 384.248,450 |
| 18.02.2026 | 21:21:35.043 | 10,070 BZ | 100 | 1.007,000 | 36.324,000 | 382.686,950 |
| 18.02.2026 | 21:12:39.961 | 10,200 BZ | 400 | 4.080,000 | 36.224,000 | 381.679,950 |
| 18.02.2026 | 21:07:10.120 | 10,420 BZ | 1.906 | 19.860,520 | 35.824,000 | 377.599,950 |
| 18.02.2026 | 21:05:47.756 | 10,490 BZ | 500 | 5.245,000 | 33.918,000 | 357.739,430 |
| 18.02.2026 | 20:56:11.447 | 10,310 G | - | - | 33.418,000 | 352.494,430 |
| 18.02.2026 | 20:42:08.630 | 10,480 BZ | 1.000 | 10.480,000 | 33.418,000 | 352.494,430 |
| 18.02.2026 | 20:40:22.420 | 10,520 BZ | 300 | 3.156,000 | 32.418,000 | 342.014,430 |
| 18.02.2026 | 20:38:10.460 | 10,500 BZ | 170 | 1.785,000 | 32.118,000 | 338.858,430 |
| 18.02.2026 | 20:34:58.914 | 10,590 BZ | 500 | 5.295,000 | 31.948,000 | 337.073,430 |
| 18.02.2026 | 20:31:17.962 | 10,600 BZ | 60 | 636,000 | 31.448,000 | 331.778,430 |
| 18.02.2026 | 20:31:03.135 | 10,600 BZ | 100 | 1.060,000 | 31.388,000 | 331.142,430 |
| 18.02.2026 | 20:20:44.409 | 10,800 BZ | 460 | 4.968,000 | 31.288,000 | 330.082,430 |
| 18.02.2026 | 20:14:14.233 | 11,030 BZ | 100 | 1.103,000 | 30.828,000 | 325.114,430 |
| 18.02.2026 | 20:10:59.387 | 10,990 BZ | 30 | 329,700 | 30.728,000 | 324.011,430 |
| 18.02.2026 | 19:42:48.024 | 11,070 G | - | - | 30.698,000 | 323.681,730 |
| 18.02.2026 | 19:40:25.876 | 11,180 BZ | 100 | 1.118,000 | 30.698,000 | 323.681,730 |
| 18.02.2026 | 19:38:53.456 | 11,210 G | - | - | 30.598,000 | 322.563,730 |
| 18.02.2026 | 19:35:12.064 | 11,120 BZ | 250 | 2.780,000 | 30.598,000 | 322.563,730 |
| 18.02.2026 | 19:33:32.526 | 11,050 BZ | 80 | 884,000 | 30.348,000 | 319.783,730 |
| 18.02.2026 | 19:27:31.408 | 11,070 BZ | 250 | 2.767,500 | 30.268,000 | 318.899,730 |
| 18.02.2026 | 19:25:29.455 | 11,150 G | - | - | 30.018,000 | 316.132,230 |
| 18.02.2026 | 19:16:13.664 | 11,280 BZ | 115 | 1.297,200 | 30.018,000 | 316.132,230 |
| 18.02.2026 | 19:15:56.526 | 11,320 BZ | 125 | 1.415,000 | 29.903,000 | 314.835,030 |
| 18.02.2026 | 19:14:29.360 | 11,340 BZ | 90 | 1.020,600 | 29.778,000 | 313.420,030 |
| 18.02.2026 | 19:12:07.777 | 11,370 BZ | 100 | 1.137,000 | 29.688,000 | 312.399,430 |
| 18.02.2026 | 18:42:13.229 | 11,180 BZ | 31 | 346,580 | 29.588,000 | 311.262,430 |
| 18.02.2026 | 18:41:53.386 | 11,210 BZ | 600 | 6.726,000 | 29.557,000 | 310.915,850 |
| 18.02.2026 | 18:27:51.864 | 11,050 BZ | 100 | 1.105,000 | 28.957,000 | 304.189,850 |
| 18.02.2026 | 18:16:06.784 | 11,050 BZ | 25 | 276,250 | 28.857,000 | 303.084,850 |
| 18.02.2026 | 18:13:20.760 | 11,030 BZ | 60 | 661,800 | 28.832,000 | 302.808,600 |
| 18.02.2026 | 18:05:39.699 | 11,190 BZ | 49 | 548,310 | 28.772,000 | 302.146,800 |
| 18.02.2026 | 18:00:37.922 | 11,350 BZ | 90 | 1.021,500 | 28.723,000 | 301.598,490 |
| 18.02.2026 | 17:58:34.648 | 11,320 G | - | - | 28.633,000 | 300.576,990 |
| 18.02.2026 | 17:55:37.964 | 11,400 BZ | 10 | 114,000 | 28.633,000 | 300.576,990 |
| 18.02.2026 | 17:48:29.474 | 11,420 BZ | 100 | 1.142,000 | 28.623,000 | 300.462,990 |
| 18.02.2026 | 17:35:13.013 | 11,160 BZ | 30 | 334,800 | 28.523,000 | 299.320,990 |
| 18.02.2026 | 17:21:26.428 | 11,170 BZ | 180 | 2.010,600 | 28.493,000 | 298.986,190 |
| 18.02.2026 | 17:20:03.352 | 11,150 BZ | 30 | 334,500 | 28.313,000 | 296.975,590 |
| 18.02.2026 | 17:19:53.020 | 11,160 BZ | 30 | 334,800 | 28.283,000 | 296.641,090 |
| 18.02.2026 | 17:19:25.019 | 11,170 BZ | 446 | 4.981,820 | 28.253,000 | 296.306,290 |
| 18.02.2026 | 17:11:03.659 | 11,090 BZ | 50 | 554,500 | 27.807,000 | 291.324,470 |
| 18.02.2026 | 17:03:35.694 | 10,990 BZ | 700 | 7.693,000 | 27.657,000 | 289.662,970 |
| 18.02.2026 | 17:02:04.764 | 11,110 BZ | 45 | 499,950 | 26.957,000 | 281.969,970 |
| 18.02.2026 | 17:00:38.113 | 11,100 BZ | 200 | 2.220,000 | 26.912,000 | 281.470,020 |
| 18.02.2026 | 16:59:31.401 | 11,070 BZ | 60 | 664,200 | 26.712,000 | 279.250,020 |
| 18.02.2026 | 16:58:35.712 | 11,050 BZ | 135 | 1.491,750 | 26.652,000 | 278.585,820 |
| 18.02.2026 | 16:56:13.035 | 11,210 BZ | 100 | 1.121,000 | 26.517,000 | 277.094,070 |
| 18.02.2026 | 16:55:36.722 | 11,200 BZ | 50 | 560,000 | 26.417,000 | 275.973,070 |
| 18.02.2026 | 16:50:34.235 | 11,230 G | - | - | 26.367,000 | 275.413,070 |
| 18.02.2026 | 16:49:42.265 | 11,230 BZ | 700 | 7.861,000 | 26.367,000 | 275.413,070 |
| 18.02.2026 | 16:45:14.941 | 11,040 BZ | 50 | 552,000 | 25.667,000 | 267.552,070 |
| 18.02.2026 | 16:42:27.293 | 11,110 BZ | 100 | 1.111,000 | 25.617,000 | 267.000,070 |
| 18.02.2026 | 16:40:53.070 | 11,280 G | - | - | 25.517,000 | 265.889,070 |
| 18.02.2026 | 16:39:30.532 | 11,220 BZ | 90 | 1.009,800 | 25.517,000 | 265.889,070 |
| 18.02.2026 | 16:38:06.620 | 11,220 BZ | 100 | 1.122,000 | 25.427,000 | 264.879,270 |
| 18.02.2026 | 16:37:36.782 | 11,190 BZ | 12 | 134,280 | 25.327,000 | 263.757,270 |
| 18.02.2026 | 16:34:58.086 | 10,950 BZ | 80 | 876,000 | 25.315,000 | 263.622,990 |
| 18.02.2026 | 16:34:56.979 | 10,930 BZ | 227 | 2.481,110 | 25.235,000 | 262.746,990 |
| 18.02.2026 | 16:33:14.056 | 10,980 BZ | 1.596 | 17.524,080 | 25.008,000 | 260.265,880 |
| 18.02.2026 | 16:33:01.832 | 11,020 BZ | 250 | 2.755,000 | 23.412,000 | 242.741,800 |
| 18.02.2026 | 16:33:00.141 | 11,040 BZ | 260 | 2.870,400 | 23.162,000 | 239.986,800 |
| 18.02.2026 | 16:31:49.500 | 11,100 BZ | 45 | 499,500 | 22.902,000 | 237.116,400 |
| 18.02.2026 | 16:31:39.829 | 11,070 BZ | 184 | 2.036,880 | 22.857,000 | 236.616,900 |
| 18.02.2026 | 16:30:17.459 | 11,190 BZ | 1.000 | 11.190,000 | 22.673,000 | 234.580,020 |
| 18.02.2026 | 16:29:43.169 | 11,350 BZ | 10 | 113,500 | 21.673,000 | 223.390,020 |
| 18.02.2026 | 16:29:11.564 | 11,310 BZ | 200 | 2.262,000 | 21.663,000 | 223.276,520 |
| 18.02.2026 | 16:28:09.949 | 11,390 BZ | 100 | 1.139,000 | 21.463,000 | 221.014,520 |
| 18.02.2026 | 16:25:10.848 | 11,290 BZ | 75 | 846,750 | 21.363,000 | 219.875,520 |
| 18.02.2026 | 16:23:50.690 | 11,520 BZ | 150 | 1.728,000 | 21.288,000 | 219.028,770 |
| 18.02.2026 | 16:23:33.913 | 11,630 BZ | 275 | 3.198,250 | 21.138,000 | 217.300,770 |
| 18.02.2026 | 16:23:06.967 | 11,610 BZ | 170 | 1.973,700 | 20.863,000 | 214.102,520 |
| 18.02.2026 | 16:22:21.435 | 11,610 G | - | - | 20.693,000 | 212.128,820 |
| 18.02.2026 | 16:21:23.943 | 11,640 BZ | 100 | 1.164,000 | 20.693,000 | 212.128,820 |
| 18.02.2026 | 16:19:38.701 | 11,560 BZ | 173 | 1.999,880 | 20.593,000 | 210.964,820 |
| 18.02.2026 | 16:18:16.615 | 11,600 BZ | 200 | 2.320,000 | 20.420,000 | 208.964,940 |
| 18.02.2026 | 16:17:53.317 | 11,580 BZ | 60 | 694,800 | 20.220,000 | 206.644,940 |
| 18.02.2026 | 16:17:33.031 | 11,580 BZ | 400 | 4.632,000 | 20.160,000 | 205.950,140 |
| 18.02.2026 | 16:16:45.178 | 11,600 BZ | 70 | 812,000 | 19.760,000 | 201.318,140 |
| 18.02.2026 | 16:12:47.956 | 11,460 BZ | 96 | 1.100,160 | 19.690,000 | 200.506,140 |
| 18.02.2026 | 16:12:16.985 | 11,470 BZ | 100 | 1.147,000 | 19.594,000 | 199.405,980 |
| 18.02.2026 | 16:10:48.683 | 11,360 BZ | 250 | 2.840,000 | 19.494,000 | 198.258,980 |
| 18.02.2026 | 16:09:52.604 | 11,350 BZ | 250 | 2.837,500 | 19.244,000 | 195.418,980 |
| 18.02.2026 | 16:09:19.071 | 11,420 BZ | 100 | 1.142,000 | 18.994,000 | 192.581,480 |
| 18.02.2026 | 16:08:47.284 | 11,470 BZ | 100 | 1.147,000 | 18.894,000 | 191.439,480 |
| 18.02.2026 | 16:08:29.131 | 11,510 BZ | 50 | 575,500 | 18.794,000 | 190.292,480 |
| 18.02.2026 | 16:08:23.533 | 11,490 BZ | 200 | 2.298,000 | 18.744,000 | 189.716,980 |
| 18.02.2026 | 16:07:31.429 | 11,390 BZ | 50 | 569,500 | 18.544,000 | 187.418,980 |
| 18.02.2026 | 16:07:13.093 | 11,360 BZ | 100 | 1.136,000 | 18.494,000 | 186.849,480 |
| 18.02.2026 | 16:06:04.621 | 11,430 BZ | 60 | 685,800 | 17.844,000 | 179.442,480 |
| 18.02.2026 | 16:05:43.997 | 11,400 BZ | 45 | 513,000 | 17.784,000 | 178.756,680 |
| 18.02.2026 | 16:02:55.836 | 11,110 BZ | 45 | 499,950 | 17.739,000 | 178.243,680 |
| 18.02.2026 | 16:02:42.341 | 11,090 BZ | 30 | 332,700 | 17.694,000 | 177.743,730 |
| 18.02.2026 | 16:02:01.500 | 11,050 BZ | 300 | 3.315,000 | 17.664,000 | 177.411,030 |
| 18.02.2026 | 16:01:12.318 | 10,980 BZ | 55 | 603,900 | 17.364,000 | 174.096,030 |
| 18.02.2026 | 16:01:06.297 | 11,010 BZ | 50 | 550,500 | 17.309,000 | 173.492,130 |
| 18.02.2026 | 16:00:51.368 | 10,920 BZ | 12 | 131,040 | 17.259,000 | 172.941,630 |
| 18.02.2026 | 15:58:47.494 | 10,810 BZ | 250 | 2.702,500 | 17.247,000 | 172.810,590 |