Array Digital Infrastructure, Inc. AD
NYSE · Vereinigte Staaten · Kommunikation
$33,90+0,18 (+0,52 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33,72 | -0,27 % | $34,08 | $34,08 | $33,59 | 207,90K |
| 2026-09-29 | $33,81 | +1,08 % | $33,45 | $34,01 | $33,12 | 310,30K |
| 2026-09-28 | $33,45 | -3,02 % | $34,43 | $34,48 | $33,43 | 296,70K |
| 2026-09-25 | $34,49 | 0,00 % | $34,62 | $34,62 | $34,03 | 260,90K |
| 2026-09-24 | $34,49 | -1,29 % | $35,15 | $35,41 | $34,39 | 231,50K |
| 2026-09-23 | $34,94 | -1,24 % | $35,14 | $35,22 | $34,48 | 207,50K |
| 2026-09-22 | $35,38 | -0,51 % | $35,62 | $35,79 | $35,30 | 202,60K |
| 2026-09-21 | $35,56 | -0,08 % | $35,70 | $35,96 | $35,48 | 172,50K |
| 2026-09-18 | $35,59 | -3,42 % | $36,40 | $36,80 | $35,52 | 711,90K |
| 2026-09-17 | $36,85 | -2,77 % | $37,58 | $38,18 | $36,35 | 448,10K |
| 2026-09-16 | $37,90 | -0,34 % | $38,06 | $38,51 | $37,38 | 407,40K |
| 2026-09-15 | $38,03 | -0,65 % | $38,49 | $38,49 | $37,86 | 235,00K |
| 2026-09-14 | $38,28 | +0,42 % | $38,07 | $38,37 | $37,85 | 268,00K |
| 2026-09-11 | $38,12 | +0,18 % | $38,29 | $38,36 | $37,75 | 187,40K |
| 2026-09-10 | $38,05 | -1,01 % | $38,34 | $38,75 | $37,69 | 237,70K |
| 2026-09-09 | $38,44 | -0,05 % | $38,50 | $38,60 | $37,84 | 303,50K |
| 2026-09-08 | $38,46 | -0,10 % | $38,40 | $38,98 | $38,15 | 291,50K |
| 2026-09-04 | $38,50 | -0,59 % | $38,55 | $38,76 | $38,22 | 274,50K |
| 2026-09-03 | $38,73 | +2,03 % | $38,13 | $38,97 | $37,86 | 192,90K |
| 2026-09-02 | $37,96 | +2,82 % | $37,28 | $38,14 | $36,95 | 352,10K |
| 2026-09-01 | $36,92 | +0,71 % | $36,65 | $37,42 | $36,23 | 248,30K |
| 2026-08-31 | $36,66 | +1,83 % | $35,91 | $37,20 | $35,91 | 154,60K |
| 2026-08-28 | $36,00 | +1,44 % | $35,49 | $36,48 | $35,49 | 209,60K |
| 2026-08-27 | $35,49 | -0,48 % | $35,63 | $35,69 | $34,82 | 179,70K |
| 2026-08-26 | $35,66 | -0,56 % | $35,70 | $36,00 | $35,31 | 229,60K |
| 2026-08-25 | $35,86 | +0,76 % | $35,58 | $36,10 | $35,39 | 175,00K |
| 2026-08-24 | $35,59 | -0,20 % | $35,48 | $35,68 | $35,21 | 185,70K |
| 2026-08-21 | $35,66 | +0,34 % | $35,94 | $36,09 | $35,32 | 229,50K |
| 2026-08-20 | $35,54 | +0,71 % | $34,91 | $35,91 | $34,65 | 255,70K |
| 2026-08-19 | $35,29 | +0,68 % | $34,85 | $36,17 | $34,71 | 215,00K |
| 2026-08-18 | $35,05 | -0,88 % | $35,58 | $36,00 | $35,00 | 116,80K |
| 2026-08-17 | $35,36 | -1,72 % | $35,65 | $35,97 | $35,30 | 107,00K |
| 2026-08-14 | $35,98 | +0,78 % | $35,94 | $36,24 | $35,70 | 143,70K |
| 2026-08-13 | $35,70 | +1,59 % | $35,39 | $35,83 | $34,81 | 131,00K |
| 2026-08-12 | $35,14 | +0,83 % | $34,89 | $35,20 | $34,85 | 104,00K |
| 2026-08-11 | $34,85 | -0,60 % | $35,32 | $35,43 | $34,80 | 134,60K |
| 2026-08-10 | $35,06 | -0,51 % | $35,24 | $35,42 | $35,00 | 143,90K |
| 2026-08-07 | $35,24 | -1,15 % | $36,76 | $36,76 | $34,90 | 183,60K |
| 2026-08-06 | $35,65 | +1,28 % | $35,53 | $36,04 | $35,33 | 164,80K |
| 2026-08-05 | $35,20 | -0,68 % | $35,01 | $35,31 | $34,64 | 144,90K |
| 2026-08-04 | $35,44 | +1,26 % | $35,00 | $35,82 | $34,83 | 169,00K |
| 2026-08-03 | $35,00 | +0,46 % | $35,03 | $35,69 | $34,82 | 235,10K |
| 2026-07-31 | $34,84 | -0,40 % | $34,70 | $34,98 | $34,51 | 114,70K |
| 2026-07-30 | $34,98 | -0,43 % | $34,86 | $35,50 | $34,61 | 131,40K |
| 2026-07-29 | $35,13 | +0,37 % | $34,97 | $35,71 | $34,65 | 124,40K |
| 2026-07-28 | $35,00 | +1,16 % | $35,03 | $35,48 | $34,72 | 95,50K |
| 2026-07-27 | $34,60 | -0,80 % | $35,12 | $35,45 | $34,60 | 115,00K |
| 2026-07-24 | $34,88 | +2,05 % | $34,51 | $35,09 | $34,51 | 97,50K |
| 2026-07-23 | $34,18 | -1,53 % | $34,43 | $34,84 | $34,01 | 236,40K |
| 2026-07-22 | $34,71 | +2,18 % | $34,32 | $35,02 | $34,32 | 135,90K |
| 2026-07-21 | $33,97 | -1,79 % | $34,43 | $34,68 | $33,76 | 152,80K |
| 2026-07-20 | $34,59 | -1,17 % | $34,77 | $35,19 | $34,43 | 122,10K |
| 2026-07-17 | $35,00 | +0,20 % | $34,65 | $35,26 | $34,62 | 97,90K |
| 2026-07-16 | $34,93 | +0,49 % | $34,69 | $35,15 | $34,69 | 155,90K |
| 2026-07-15 | $34,76 | +1,76 % | $34,24 | $34,99 | $34,19 | 166,20K |
| 2026-07-14 | $34,16 | +0,41 % | $34,33 | $34,40 | $33,71 | 166,30K |
| 2026-07-13 | $34,02 | -1,82 % | $34,66 | $34,80 | $34,00 | 136,20K |
| 2026-07-10 | $34,65 | -0,26 % | $35,04 | $35,04 | $34,09 | 138,50K |
| 2026-07-09 | $34,74 | 0,00 % | $34,53 | $34,94 | $34,49 | 121,70K |
| 2026-07-08 | $34,74 | -0,40 % | $34,37 | $35,29 | $34,37 | 307,00K |
| 2026-07-07 | $34,88 | -0,26 % | $35,45 | $35,57 | $34,74 | 256,30K |
| 2026-07-06 | $34,97 | -3,50 % | $36,01 | $36,23 | $34,77 | 441,60K |
| 2026-07-02 | $36,24 | -0,74 % | $36,98 | $37,31 | $35,15 | 1,01M |
| 2026-07-01 | $36,51 | +0,69 % | $36,23 | $37,36 | $36,23 | 519,90K |
| 2026-06-30 | $36,26 | -0,30 % | $35,83 | $36,28 | $35,12 | 541,70K |
| 2026-06-29 | $36,37 | -1,89 % | $37,08 | $37,16 | $36,04 | 449,40K |
| 2026-06-26 | $37,07 | +3,29 % | $35,98 | $37,19 | $35,76 | 569,50K |
| 2026-06-25 | $35,89 | -0,99 % | $36,31 | $37,16 | $35,25 | 1,32M |
| 2026-06-24 | $36,25 | -4,38 % | $37,97 | $38,72 | $36,14 | 240,10K |
| 2026-06-23 | $37,91 | -2,22 % | $38,84 | $38,97 | $37,50 | 219,20K |
| 2026-06-22 | $38,77 | -0,23 % | $38,49 | $39,43 | $38,25 | 247,30K |
| 2026-06-18 | $38,86 | -0,38 % | $38,72 | $39,12 | $38,40 | 504,30K |
| 2026-06-17 | $39,01 | -1,71 % | $39,20 | $39,69 | $38,88 | 309,00K |
| 2026-06-16 | $39,69 | -0,23 % | $39,74 | $40,18 | $39,35 | 331,20K |
| 2026-06-15 | $39,78 | -2,40 % | $40,46 | $40,59 | $39,66 | 264,00K |
| 2026-06-12 | $40,76 | +1,62 % | $40,26 | $40,91 | $39,75 | 281,80K |
| 2026-06-11 | $40,11 | -23,38 % | $41,25 | $41,58 | $39,55 | 1,17M |
| 2026-06-10 | $52,35 | +3,07 % | $51,33 | $52,44 | $51,13 | 598,90K |
| 2026-06-09 | $50,79 | -0,84 % | $51,30 | $52,58 | $50,62 | 441,20K |
| 2026-06-08 | $51,22 | +1,53 % | $51,74 | $52,02 | $50,68 | 422,70K |
| 2026-06-05 | $50,45 | -2,89 % | $51,77 | $51,91 | $50,26 | 524,30K |
| 2026-06-04 | $51,95 | +1,25 % | $51,64 | $53,05 | $50,68 | 509,00K |
| 2026-06-03 | $51,31 | -2,56 % | $53,27 | $53,50 | $50,98 | 2,66M |
| 2026-06-02 | $52,66 | +2,79 % | $51,60 | $52,82 | $51,01 | 523,50K |
| 2026-06-01 | $51,23 | +0,73 % | $50,31 | $51,26 | $50,20 | 170,10K |
| 2026-05-29 | $50,86 | -0,55 % | $51,00 | $51,87 | $50,80 | 173,50K |
| 2026-05-28 | $51,14 | +0,57 % | $50,75 | $51,33 | $50,28 | 379,70K |
| 2026-05-27 | $50,85 | +0,34 % | $50,59 | $51,37 | $49,64 | 207,60K |
| 2026-05-26 | $50,68 | +0,02 % | $51,00 | $51,49 | $50,34 | 207,90K |
| 2026-05-22 | $50,67 | -1,46 % | $51,80 | $51,84 | $49,98 | 268,50K |