Applied Digital Corp./KO/Call [endlos]/UniCredit
WKN UG871F
ISIN DE000UG871F2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.08.2025 | 21:38:52.691 | 5,860 G | - | - | 101.888,000 | 589.393,720 |
| 21.08.2025 | 21:38:52.691 | 5,860 G | - | - | 101.888,000 | 589.393,720 |
| 21.08.2025 | 20:16:56.137 | 5,680 G | - | - | 101.888,000 | 589.393,720 |
| 21.08.2025 | 18:55:24.330 | 5,760 G | - | - | 101.888,000 | 589.393,720 |
| 21.08.2025 | 16:41:49.239 | 5,990 G | - | - | 101.888,000 | 589.393,720 |
| 21.08.2025 | 15:43:04.322 | 5,870 BZ | 3.000 | 17.610,000 | 101.888,000 | 589.393,720 |
| 21.08.2025 | 15:42:00.476 | 5,850 BZ | 2.444 | 14.297,400 | 98.888,000 | 571.783,720 |
| 21.08.2025 | 15:41:38.228 | 5,780 BZ | 20.444 | 118.166,320 | 96.444,000 | 557.486,320 |
| 21.08.2025 | 15:41:06.321 | 5,710 G | - | - | 76.000,000 | 439.320,000 |
| 21.08.2025 | 15:39:36.213 | 5,740 RB | 20.000 | 114.800,000 | 76.000,000 | 439.320,000 |
| 21.08.2025 | 15:38:50.951 | 5,820 RB | 14.000 | 81.480,000 | 56.000,000 | 324.520,000 |
| 21.08.2025 | 15:37:34.980 | 5,870 RB | 14.000 | 82.180,000 | 42.000,000 | 243.040,000 |
| 21.08.2025 | 15:36:21.136 | 5,770 RB | 14.000 | 80.780,000 | 28.000,000 | 160.860,000 |
| 21.08.2025 | 15:35:00.781 | 5,720 BB | 14.000 | 80.080,000 | 14.000,000 | 80.080,000 |
| 21.08.2025 | 13:48:56.342 | 5,630 G | - | - | - | - |
| 21.08.2025 | 11:51:04.183 | 5,640 G | - | - | - | - |
| 21.08.2025 | 08:32:40.385 | 5,560 G | - | - | - | - |
| 20.08.2025 | 21:14:42.555 | 5,450 G | - | - | 96.444,000 | 433.698,000 |
| 20.08.2025 | 21:14:42.555 | 5,450 G | - | - | 96.444,000 | 433.698,000 |
| 20.08.2025 | 20:52:54.741 | 5,260 G | - | - | 96.444,000 | 433.698,000 |
| 20.08.2025 | 19:30:22.243 | 5,240 G | - | - | 96.444,000 | 433.698,000 |
| 20.08.2025 | 18:27:14.066 | 5,240 G | - | - | 96.444,000 | 433.698,000 |
| 20.08.2025 | 16:56:32.771 | 4,500 BZ | 11.444 | 51.498,000 | 96.444,000 | 433.698,000 |
| 20.08.2025 | 16:55:17.752 | 4,490 RG | 15.000 | 67.350,000 | 85.000,000 | 382.200,000 |
| 20.08.2025 | 16:52:38.934 | 4,490 RG | 15.000 | 67.350,000 | 70.000,000 | 314.850,000 |
| 20.08.2025 | 16:49:57.040 | 4,500 BG | 25.000 | 112.500,000 | 55.000,000 | 247.500,000 |
| 20.08.2025 | 16:47:40.964 | 4,500 G | - | - | 30.000,000 | 135.000,000 |
| 20.08.2025 | 16:46:33.163 | 4,500 BG | 30.000 | 135.000,000 | 30.000,000 | 135.000,000 |
| 20.08.2025 | 16:45:18.443 | 4,500 G | - | - | - | - |
| 20.08.2025 | 16:13:42.782 | 4,730 G | - | - | - | - |
| 20.08.2025 | 12:58:36.635 | 5,380 G | - | - | - | - |
| 20.08.2025 | 10:38:30.432 | 5,040 G | - | - | - | - |
| 19.08.2025 | 20:49:05.798 | 5,650 G | - | - | - | - |
| 19.08.2025 | 20:49:05.798 | 5,650 G | - | - | - | - |
| 19.08.2025 | 19:35:50.225 | 5,550 G | - | - | - | - |
| 19.08.2025 | 18:23:24.438 | 5,560 G | - | - | - | - |
| 19.08.2025 | 16:03:01.345 | 6,020 G | - | - | - | - |
| 19.08.2025 | 12:43:11.928 | 6,180 G | - | - | - | - |
| 19.08.2025 | 09:18:32.450 | 6,340 G | - | - | - | - |
| 18.08.2025 | 20:54:36.717 | 6,300 G | - | - | 16.000,000 | 86.640,000 |
| 18.08.2025 | 20:54:36.717 | 6,300 G | - | - | 16.000,000 | 86.640,000 |
| 18.08.2025 | 19:36:09.363 | 6,200 G | - | - | 16.000,000 | 86.640,000 |
| 18.08.2025 | 18:30:37.633 | 6,090 G | - | - | 16.000,000 | 86.640,000 |
| 18.08.2025 | 17:50:05.221 | 6,330 BZ | 8.000 | 50.640,000 | 16.000,000 | 86.640,000 |
| 18.08.2025 | 16:12:37.060 | 4,980 G | - | - | 8.000,000 | 36.000,000 |
| 18.08.2025 | 14:52:30.860 | 4,710 G | - | - | 8.000,000 | 36.000,000 |
| 18.08.2025 | 11:54:04.172 | 4,500 G | - | - | 8.000,000 | 36.000,000 |
| 18.08.2025 | 11:08:01.374 | 4,500 BG | 3.000 | 13.500,000 | 8.000,000 | 36.000,000 |
| 18.08.2025 | 10:57:49.676 | 4,500 G | - | - | 5.000,000 | 22.500,000 |
| 18.08.2025 | 10:54:29.630 | 4,500 G | - | - | 5.000,000 | 22.500,000 |
| 18.08.2025 | 10:40:00.534 | 4,500 G | - | - | 5.000,000 | 22.500,000 |
| 18.08.2025 | 10:36:00.290 | 4,500 BG | 5.000 | 22.500,000 | 5.000,000 | 22.500,000 |
| 18.08.2025 | 08:33:27.712 | 4,240 G | - | - | - | - |
| 15.08.2025 | 21:58:40.384 | 4,440 G | - | - | - | - |
| 15.08.2025 | 21:58:40.384 | 4,440 G | - | - | - | - |
| 15.08.2025 | 20:17:23.389 | 4,540 G | - | - | - | - |
| 15.08.2025 | 18:53:03.143 | 4,580 G | - | - | - | - |
| 15.08.2025 | 16:45:33.001 | 4,330 G | - | - | - | - |
| 15.08.2025 | 13:51:47.347 | 4,770 G | - | - | - | - |
| 15.08.2025 | 11:54:07.627 | 4,770 G | - | - | - | - |
| 15.08.2025 | 08:32:17.524 | 4,780 G | - | - | - | - |
| 14.08.2025 | 21:57:56.331 | 4,890 G | - | - | - | - |
| 14.08.2025 | 21:57:56.331 | 4,890 G | - | - | - | - |
| 14.08.2025 | 20:20:01.840 | 4,700 G | - | - | - | - |
| 14.08.2025 | 18:57:13.480 | 4,810 G | - | - | - | - |
| 14.08.2025 | 16:48:11.386 | 5,160 G | - | - | - | - |
| 14.08.2025 | 13:53:31.584 | 5,000 G | - | - | - | - |
| 14.08.2025 | 11:54:13.387 | 4,970 G | - | - | - | - |
| 14.08.2025 | 08:34:08.727 | 4,880 G | - | - | - | - |
| 13.08.2025 | 21:57:21.419 | 5,020 G | - | - | - | - |
| 13.08.2025 | 21:57:21.419 | 5,020 G | - | - | - | - |
| 13.08.2025 | 20:19:02.861 | 4,880 G | - | - | - | - |
| 13.08.2025 | 18:55:11.479 | 4,980 G | - | - | - | - |
| 13.08.2025 | 16:49:02.133 | 4,920 G | - | - | - | - |
| 13.08.2025 | 13:56:59.356 | 5,280 G | - | - | - | - |
| 13.08.2025 | 11:59:26.028 | 5,050 G | - | - | - | - |
| 13.08.2025 | 08:33:40.490 | 4,960 G | - | - | - | - |
| 12.08.2025 | 21:55:01.371 | 5,130 G | - | - | - | - |
| 12.08.2025 | 21:55:01.371 | 5,130 G | - | - | - | - |
| 12.08.2025 | 20:05:57.466 | 4,840 G | - | - | - | - |
| 12.08.2025 | 18:42:43.952 | 4,780 G | - | - | - | - |
| 12.08.2025 | 15:44:05.606 | 4,770 G | - | - | - | - |
| 12.08.2025 | 14:58:34.399 | 4,480 G | - | - | - | - |
| 12.08.2025 | 12:03:43.355 | 4,340 G | - | - | - | - |
| 11.08.2025 | 21:55:55.878 | 4,420 G | - | - | - | - |
| 11.08.2025 | 21:55:55.878 | 4,420 G | - | - | - | - |
| 11.08.2025 | 20:08:45.054 | 4,490 G | - | - | - | - |
| 11.08.2025 | 18:49:22.272 | 4,500 G | - | - | - | - |
| 11.08.2025 | 16:45:36.195 | 4,560 G | - | - | - | - |
| 11.08.2025 | 13:53:17.323 | 4,490 G | - | - | - | - |
| 11.08.2025 | 11:52:50.440 | 4,470 G | - | - | - | - |
| 11.08.2025 | 08:31:49.845 | 4,510 G | - | - | - | - |
| 08.08.2025 | 21:55:48.911 | 4,540 G | - | - | - | - |
| 08.08.2025 | 21:55:48.911 | 4,540 G | - | - | - | - |
| 08.08.2025 | 20:12:19.545 | 4,460 G | - | - | - | - |
| 08.08.2025 | 18:52:04.074 | 4,280 G | - | - | - | - |
| 08.08.2025 | 16:42:47.066 | 4,250 G | - | - | - | - |
| 08.08.2025 | 13:51:40.194 | 4,480 G | - | - | - | - |
| 08.08.2025 | 11:57:31.434 | 4,410 G | - | - | - | - |
| 08.08.2025 | 08:32:16.994 | 4,340 G | - | - | - | - |