Applied Digital Corp./KO/Call [endlos]/MS
WKN MN88HN
ISIN DE000MN88HN6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.10.2026 | 21:13:50.750 | 2,820 BZ | 1.773 | 4.999,860 | 162.475,000 | 432.430,040 |
| 09.10.2026 | 21:13:50.750 | 2,820 BZ | 1.773 | 4.999,860 | 162.475,000 | 432.430,040 |
| 09.10.2026 | 20:59:14.848 | 2,790 G | - | - | 160.702,000 | 427.430,180 |
| 09.10.2026 | 20:55:12.316 | 2,850 BZ | 400 | 1.140,000 | 160.702,000 | 427.430,180 |
| 09.10.2026 | 20:49:30.991 | 2,880 BZ | 150 | 432,000 | 160.302,000 | 426.290,180 |
| 09.10.2026 | 20:42:53.018 | 2,800 BZ | 540 | 1.512,000 | 160.152,000 | 425.858,180 |
| 09.10.2026 | 20:41:44.176 | 2,800 BZ | 200 | 560,000 | 159.612,000 | 424.346,180 |
| 09.10.2026 | 20:38:23.648 | 2,800 BZ | 230 | 644,000 | 159.412,000 | 423.786,180 |
| 09.10.2026 | 20:36:22.859 | 2,810 BZ | 400 | 1.124,000 | 159.182,000 | 423.142,180 |
| 09.10.2026 | 20:25:21.855 | 2,740 BZ | 540 | 1.479,600 | 158.782,000 | 422.018,180 |
| 09.10.2026 | 20:14:42.440 | 2,670 BZ | 65 | 173,550 | 158.242,000 | 420.538,580 |
| 09.10.2026 | 20:13:11.106 | 2,640 BZ | 560 | 1.478,400 | 158.177,000 | 420.365,030 |
| 09.10.2026 | 20:12:21.089 | 2,680 BZ | 789 | 2.114,520 | 157.617,000 | 418.886,630 |
| 09.10.2026 | 20:08:37.541 | 2,650 BZ | 190 | 503,500 | 156.828,000 | 416.772,110 |
| 09.10.2026 | 19:59:04.080 | 2,630 BZ | 38 | 99,940 | 156.638,000 | 416.268,610 |
| 09.10.2026 | 19:53:16.188 | 2,580 BZ | 150 | 387,000 | 156.600,000 | 416.168,670 |
| 09.10.2026 | 19:41:51.477 | 2,530 G | - | - | 156.450,000 | 415.781,670 |
| 09.10.2026 | 19:41:35.896 | 2,550 BZ | 200 | 510,000 | 156.450,000 | 415.781,670 |
| 09.10.2026 | 19:37:06.615 | 2,560 G | - | - | 156.250,000 | 415.271,670 |
| 09.10.2026 | 19:32:52.942 | 2,510 BZ | 120 | 301,200 | 156.250,000 | 415.271,670 |
| 09.10.2026 | 19:24:30.459 | 2,500 BZ | 720 | 1.800,000 | 156.130,000 | 414.970,470 |
| 09.10.2026 | 19:24:26.510 | 2,520 BZ | 260 | 655,200 | 155.410,000 | 413.170,470 |
| 09.10.2026 | 19:16:10.443 | 2,580 BZ | 150 | 387,000 | 155.150,000 | 412.515,270 |
| 09.10.2026 | 19:15:49.563 | 2,580 BZ | 80 | 206,400 | 155.000,000 | 412.128,270 |
| 09.10.2026 | 19:11:18.528 | 2,590 BZ | 55 | 142,450 | 154.920,000 | 411.921,870 |
| 09.10.2026 | 19:06:26.913 | 2,600 BZ | 2.000 | 5.200,000 | 154.865,000 | 411.779,420 |
| 09.10.2026 | 18:40:19.151 | 2,650 BZ | 160 | 424,000 | 152.865,000 | 406.579,420 |
| 09.10.2026 | 18:34:04.565 | 2,740 BZ | 100 | 274,000 | 152.705,000 | 406.155,420 |
| 09.10.2026 | 18:21:58.709 | 2,560 BZ | 30.000 | 76.800,000 | 152.605,000 | 405.881,420 |
| 09.10.2026 | 18:21:16.496 | 2,600 BZ | 1.500 | 3.900,000 | 122.605,000 | 329.081,420 |
| 09.10.2026 | 18:18:47.335 | 2,620 BZ | 1.400 | 3.668,000 | 121.105,000 | 325.181,420 |
| 09.10.2026 | 18:16:39.776 | 2,610 BZ | 50 | 130,500 | 119.705,000 | 321.513,420 |
| 09.10.2026 | 18:16:34.436 | 2,600 BZ | 900 | 2.340,000 | 119.655,000 | 321.382,920 |
| 09.10.2026 | 18:14:36.923 | 2,550 BZ | 6.000 | 15.300,000 | 118.755,000 | 319.042,920 |
| 09.10.2026 | 18:09:11.163 | 2,550 BZ | 200 | 510,000 | 112.755,000 | 303.742,920 |
| 09.10.2026 | 18:07:34.530 | 2,550 BZ | 500 | 1.275,000 | 112.555,000 | 303.232,920 |
| 09.10.2026 | 18:04:46.688 | 2,510 BZ | 400 | 1.004,000 | 112.055,000 | 301.957,920 |
| 09.10.2026 | 18:03:50.541 | 2,470 BZ | 800 | 1.976,000 | 111.655,000 | 300.953,920 |
| 09.10.2026 | 18:03:46.808 | 2,460 G | - | - | 110.855,000 | 298.977,920 |
| 09.10.2026 | 17:59:32.699 | 2,430 BZ | 500 | 1.215,000 | 110.855,000 | 298.977,920 |
| 09.10.2026 | 17:55:21.388 | 2,350 BZ | 1.500 | 3.525,000 | 110.355,000 | 297.762,920 |
| 09.10.2026 | 17:52:36.032 | 2,380 G | - | - | 108.855,000 | 294.237,920 |
| 09.10.2026 | 17:50:02.071 | 2,410 BZ | 400 | 964,000 | 108.855,000 | 294.237,920 |
| 09.10.2026 | 17:49:18.358 | 2,410 BZ | 200 | 482,000 | 108.455,000 | 293.273,920 |
| 09.10.2026 | 17:47:15.412 | 2,430 BZ | 309 | 750,870 | 108.255,000 | 292.791,920 |
| 09.10.2026 | 17:46:26.175 | 2,420 BZ | 500 | 1.210,000 | 107.946,000 | 292.041,050 |
| 09.10.2026 | 17:43:49.477 | 2,420 BZ | 1.000 | 2.420,000 | 107.446,000 | 290.831,050 |
| 09.10.2026 | 17:41:25.247 | 2,500 BZ | 100 | 250,000 | 106.446,000 | 288.411,050 |
| 09.10.2026 | 17:39:56.276 | 2,490 BZ | 200 | 498,000 | 106.346,000 | 288.161,050 |
| 09.10.2026 | 17:37:44.991 | 2,430 G | - | - | 106.146,000 | 287.663,050 |
| 09.10.2026 | 17:36:29.339 | 2,420 BZ | 30 | 72,600 | 106.146,000 | 287.663,050 |
| 09.10.2026 | 17:36:28.166 | 2,420 BZ | 2.500 | 6.050,000 | 106.116,000 | 287.590,450 |
| 09.10.2026 | 17:32:57.627 | 2,470 BZ | 2.000 | 4.940,000 | 103.616,000 | 281.540,450 |
| 09.10.2026 | 17:28:36.353 | 2,380 BZ | 150 | 357,000 | 101.616,000 | 276.600,450 |
| 09.10.2026 | 17:28:28.713 | 2,350 BZ | 1.000 | 2.350,000 | 101.466,000 | 276.243,450 |
| 09.10.2026 | 17:27:03.019 | 2,450 BZ | 50 | 122,500 | 100.466,000 | 273.893,450 |
| 09.10.2026 | 17:26:49.498 | 2,480 BZ | 980 | 2.430,400 | 100.416,000 | 273.770,950 |
| 09.10.2026 | 17:25:55.275 | 2,550 BZ | 70 | 178,500 | 99.436,000 | 271.340,550 |
| 09.10.2026 | 17:25:35.562 | 2,590 BZ | 400 | 1.036,000 | 99.366,000 | 271.162,050 |
| 09.10.2026 | 17:24:43.140 | 2,600 BZ | 111 | 288,600 | 98.966,000 | 270.126,050 |
| 09.10.2026 | 17:23:49.045 | 2,600 BZ | 450 | 1.170,000 | 98.855,000 | 269.837,450 |
| 09.10.2026 | 17:23:26.380 | 2,610 BZ | 954 | 2.489,940 | 98.405,000 | 268.667,450 |
| 09.10.2026 | 17:23:08.821 | 2,610 BZ | 220 | 574,200 | 97.451,000 | 266.177,510 |
| 09.10.2026 | 17:21:07.224 | 2,660 BZ | 187 | 497,420 | 97.231,000 | 265.603,310 |
| 09.10.2026 | 17:18:22.078 | 2,680 BZ | 400 | 1.072,000 | 97.044,000 | 265.105,890 |
| 09.10.2026 | 17:14:59.296 | 2,680 BZ | 559 | 1.498,120 | 96.644,000 | 264.033,890 |
| 09.10.2026 | 17:14:36.135 | 2,690 BZ | 200 | 538,000 | 96.085,000 | 262.535,770 |
| 09.10.2026 | 17:13:27.344 | 2,680 BZ | 5.592 | 14.986,560 | 95.885,000 | 261.997,770 |
| 09.10.2026 | 17:13:16.761 | 2,690 BZ | 186 | 500,340 | 90.293,000 | 247.011,210 |
| 09.10.2026 | 17:12:56.148 | 2,700 BZ | 110 | 297,000 | 90.107,000 | 246.510,870 |
| 09.10.2026 | 17:12:24.646 | 2,690 BZ | 300 | 807,000 | 89.997,000 | 246.213,870 |
| 09.10.2026 | 17:09:33.336 | 2,700 BZ | 80 | 216,000 | 89.697,000 | 245.406,870 |
| 09.10.2026 | 17:09:10.742 | 2,700 BZ | 250 | 675,000 | 89.617,000 | 245.190,870 |
| 09.10.2026 | 17:04:43.582 | 2,770 BZ | 1.600 | 4.432,000 | 89.367,000 | 244.515,870 |
| 09.10.2026 | 17:04:16.627 | 2,750 BZ | 500 | 1.375,000 | 87.767,000 | 240.083,870 |
| 09.10.2026 | 16:59:09.486 | 2,720 BZ | 1.000 | 2.720,000 | 87.267,000 | 238.708,870 |
| 09.10.2026 | 16:58:46.232 | 2,770 BZ | 400 | 1.108,000 | 86.267,000 | 235.988,870 |
| 09.10.2026 | 16:57:12.624 | 2,820 BZ | 100 | 282,000 | 85.867,000 | 234.880,870 |
| 09.10.2026 | 16:54:30.686 | 2,770 BZ | 717 | 1.986,090 | 85.767,000 | 234.598,870 |
| 09.10.2026 | 16:53:52.860 | 2,770 BZ | 500 | 1.385,000 | 85.050,000 | 232.612,780 |
| 09.10.2026 | 16:52:59.108 | 2,780 BZ | 400 | 1.112,000 | 84.550,000 | 231.227,780 |
| 09.10.2026 | 16:49:52.538 | 2,730 BZ | 100 | 273,000 | 84.150,000 | 230.115,780 |
| 09.10.2026 | 16:48:58.188 | 2,690 BZ | 200 | 538,000 | 84.050,000 | 229.842,780 |
| 09.10.2026 | 16:48:49.449 | 2,680 BZ | 300 | 804,000 | 83.850,000 | 229.304,780 |
| 09.10.2026 | 16:47:20.923 | 2,700 BZ | 200 | 540,000 | 83.550,000 | 228.500,780 |
| 09.10.2026 | 16:46:42.466 | 2,750 BZ | 371 | 1.020,250 | 83.350,000 | 227.960,780 |
| 09.10.2026 | 16:46:28.566 | 2,730 BZ | 74 | 202,020 | 82.979,000 | 226.940,530 |
| 09.10.2026 | 16:46:26.642 | 2,730 BZ | 200 | 546,000 | 82.905,000 | 226.738,510 |
| 09.10.2026 | 16:46:18.250 | 2,750 BZ | 500 | 1.375,000 | 82.705,000 | 226.192,510 |
| 09.10.2026 | 16:44:30.030 | 2,680 BZ | 250 | 670,000 | 81.755,000 | 223.607,010 |
| 09.10.2026 | 16:44:02.007 | 2,690 BZ | 375 | 1.008,750 | 81.505,000 | 222.937,010 |
| 09.10.2026 | 16:43:41.238 | 2,670 BZ | 450 | 1.201,500 | 81.130,000 | 221.928,260 |
| 09.10.2026 | 16:43:39.079 | 2,660 BZ | 7.000 | 18.620,000 | 80.680,000 | 220.726,760 |
| 09.10.2026 | 16:42:39.838 | 2,620 BZ | 152 | 398,240 | 73.680,000 | 202.106,760 |
| 09.10.2026 | 16:42:35.111 | 2,620 BZ | 10.000 | 26.200,000 | 73.528,000 | 201.708,520 |
| 09.10.2026 | 16:42:19.526 | 2,620 BZ | 350 | 917,000 | 63.528,000 | 175.508,520 |
| 09.10.2026 | 16:41:37.817 | 2,630 BZ | 500 | 1.315,000 | 63.178,000 | 174.591,520 |
| 09.10.2026 | 16:41:31.522 | 2,640 BZ | 10.000 | 26.400,000 | 62.678,000 | 173.276,520 |
| 09.10.2026 | 16:41:18.590 | 2,640 BZ | 500 | 1.320,000 | 52.678,000 | 146.876,520 |
| 09.10.2026 | 16:41:03.687 | 2,620 BZ | 500 | 1.310,000 | 52.178,000 | 145.556,520 |