15,850$
2,66%
Echtzeit-Aktienkurs Core Scientific
Bid:
Ask:
Aktienkurse zur Core Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,81 | 16,00 | 15,28 | 15,83 | 2,53% | 7.901.672,00 |
| 14.11.2024 | 16,43 | 16,64 | 15,36 | 15,44 | -4,25% | 5.973.877,00 |
| 13.11.2024 | 17,23 | 17,38 | 16,01 | 16,13 | -5,54% | 9.887.714,00 |
| 12.11.2024 | 16,80 | 17,38 | 16,50 | 17,07 | -2,23% | 9.490.209,00 |
| 11.11.2024 | 18,03 | 18,03 | 17,17 | 17,46 | 2,95% | 16.397.551,00 |
| 08.11.2024 | 16,50 | 17,01 | 16,04 | 16,96 | 3,04% | 12.202.532,00 |
| 07.11.2024 | 14,25 | 16,70 | 14,20 | 16,46 | 14,86% | 30.513.327,00 |
| 06.11.2024 | 14,15 | 14,43 | 13,65 | 14,33 | 10,06% | 17.314.391,00 |
| 05.11.2024 | 12,73 | 13,30 | 12,62 | 13,02 | 3,33% | 5.145.375,00 |
| 04.11.2024 | 12,86 | 12,95 | 12,51 | 12,60 | -3,30% | 6.006.555,00 |
| 01.11.2024 | 13,11 | 13,34 | 12,58 | 13,03 | -1,96% | 10.424.466,00 |
| 31.10.2024 | 13,73 | 13,74 | 13,10 | 13,29 | -3,63% | 10.100.154,00 |
| 30.10.2024 | 14,20 | 14,27 | 13,57 | 13,79 | -3,57% | 8.390.736,00 |
| 29.10.2024 | 14,38 | 14,64 | 14,03 | 14,30 | 0,70% | 8.363.939,00 |
| 28.10.2024 | 13,80 | 14,40 | 13,61 | 14,20 | 6,21% | 13.305.022,00 |
| 25.10.2024 | 13,65 | 13,90 | 13,04 | 13,37 | -2,27% | 7.911.332,00 |
| 24.10.2024 | 13,68 | 14,07 | 13,50 | 13,68 | 1,18% | 9.423.234,00 |
| 23.10.2024 | 13,46 | 13,84 | 13,00 | 13,52 | -1,46% | 10.654.555,00 |
| 22.10.2024 | 12,99 | 14,01 | 12,52 | 13,72 | 6,94% | 25.209.545,00 |
| 21.10.2024 | 12,71 | 12,88 | 12,05 | 12,83 | 0,16% | 10.019.780,00 |
| 18.10.2024 | 13,06 | 13,29 | 12,67 | 12,81 | -1,54% | 9.318.017,00 |
| 17.10.2024 | 13,15 | 13,60 | 13,00 | 13,01 | -1,81% | 7.117.842,00 |
| 16.10.2024 | 13,04 | 13,51 | 12,90 | 13,25 | 2,16% | 8.019.344,00 |
| 15.10.2024 | 13,10 | 13,21 | 12,74 | 12,97 | -0,08% | 7.690.705,00 |
| 14.10.2024 | 13,36 | 13,42 | 12,62 | 12,98 | -1,82% | 12.639.554,00 |
| 11.10.2024 | 12,07 | 13,29 | 12,00 | 13,22 | 10,44% | 22.085.704,00 |
| 10.10.2024 | 11,96 | 12,28 | 11,85 | 11,97 | -0,40% | 6.312.759,00 |
| 09.10.2024 | 12,23 | 12,30 | 11,88 | 12,02 | -1,65% | 4.652.289,00 |
| 08.10.2024 | 12,32 | 12,46 | 11,67 | 12,22 | -1,21% | 7.206.798,00 |
| 07.10.2024 | 12,22 | 12,70 | 12,01 | 12,37 | 1,48% | 9.204.768,00 |
| 04.10.2024 | 12,25 | 12,45 | 11,93 | 12,19 | 1,33% | 5.143.988,00 |
| 03.10.2024 | 12,00 | 12,47 | 11,76 | 12,03 | 0,25% | 4.361.884,00 |
| 02.10.2024 | 11,67 | 12,13 | 11,43 | 12,00 | 1,95% | 4.699.183,00 |
| 01.10.2024 | 11,90 | 11,90 | 11,04 | 11,77 | -0,76% | 7.481.874,00 |
| 30.09.2024 | 11,82 | 12,20 | 11,60 | 11,86 | -2,47% | 6.363.414,00 |
| 27.09.2024 | 12,41 | 12,48 | 11,98 | 12,16 | -1,74% | 7.592.239,00 |
| 26.09.2024 | 12,66 | 12,67 | 11,75 | 12,38 | 0,20% | 9.522.760,00 |
| 25.09.2024 | 12,82 | 12,90 | 12,28 | 12,35 | -4,19% | 7.947.889,00 |
| 24.09.2024 | 12,51 | 12,95 | 12,19 | 12,89 | 3,20% | 9.121.294,00 |
| 23.09.2024 | 12,23 | 12,72 | 11,89 | 12,49 | 4,26% | 14.585.084,00 |
| 20.09.2024 | 11,73 | 12,10 | 11,21 | 11,98 | 3,10% | 17.770.282,00 |
| 19.09.2024 | 12,46 | 12,63 | 11,51 | 11,62 | -3,25% | 14.013.812,00 |
| 18.09.2024 | 11,47 | 12,48 | 11,42 | 12,01 | 4,62% | 16.497.475,00 |
| 17.09.2024 | 11,41 | 11,84 | 10,92 | 11,48 | 2,68% | 14.443.698,00 |
| 16.09.2024 | 11,01 | 11,45 | 10,51 | 11,18 | 0,00% | 10.383.598,00 |
| 13.09.2024 | 10,50 | 11,32 | 10,38 | 11,18 | 7,60% | 17.430.732,00 |
| 12.09.2024 | 10,10 | 10,65 | 9,71 | 10,39 | 4,21% | 10.041.532,00 |
| 11.09.2024 | 9,95 | 10,35 | 9,45 | 9,97 | -0,40% | 13.847.310,00 |
| 10.09.2024 | 9,90 | 10,18 | 9,83 | 10,01 | 0,10% | 7.054.417,00 |
| 09.09.2024 | 9,43 | 10,00 | 9,13 | 10,00 | 7,30% | 12.816.224,00 |
| 06.09.2024 | 9,88 | 10,18 | 9,22 | 9,32 | -9,16% | 10.934.821,00 |
| 05.09.2024 | 10,15 | 10,38 | 9,76 | 10,26 | 3,95% | 9.926.732,00 |
| 04.09.2024 | 9,41 | 10,04 | 9,28 | 9,87 | 5,00% | 6.477.714,00 |
| 03.09.2024 | 10,20 | 10,25 | 9,31 | 9,40 | -8,91% | 9.935.709,00 |
| 30.08.2024 | 10,30 | 10,37 | 9,89 | 10,32 | 0,88% | 9.014.585,00 |
| 29.08.2024 | 10,29 | 10,80 | 10,06 | 10,23 | 0,99% | 6.954.826,00 |
| 28.08.2024 | 10,46 | 10,60 | 9,59 | 10,13 | -2,78% | 6.511.270,00 |
| 27.08.2024 | 10,76 | 10,89 | 10,26 | 10,42 | -3,96% | 4.316.126,00 |
| 26.08.2024 | 10,54 | 11,00 | 10,46 | 10,85 | 0,84% | 8.320.829,00 |
| 23.08.2024 | 10,17 | 10,80 | 9,82 | 10,76 | 8,91% | 11.447.420,00 |
| 22.08.2024 | 10,61 | 10,65 | 9,80 | 9,88 | -6,26% | 9.177.276,00 |
| 21.08.2024 | 10,22 | 10,57 | 10,01 | 10,54 | 3,94% | 11.331.368,00 |
| 20.08.2024 | 10,28 | 10,61 | 9,90 | 10,14 | -2,41% | 10.882.092,00 |
| 19.08.2024 | 10,13 | 10,40 | 9,64 | 10,39 | 2,97% | 10.430.130,00 |
| 16.08.2024 | 9,25 | 10,10 | 9,22 | 10,09 | 9,08% | 13.611.950,00 |
| 15.08.2024 | 8,82 | 9,45 | 8,80 | 9,25 | 5,11% | 13.110.684,00 |
| 14.08.2024 | 8,94 | 9,11 | 8,64 | 8,80 | 4,02% | 31.762.172,00 |
| 13.08.2024 | 8,55 | 8,97 | 8,29 | 8,46 | -10,67% | 50.822.680,00 |
| 12.08.2024 | 9,59 | 10,01 | 9,41 | 9,47 | -2,37% | 3.857.845,00 |
| 09.08.2024 | 10,00 | 10,03 | 9,40 | 9,70 | -4,39% | 7.541.183,00 |
| 08.08.2024 | 9,73 | 10,42 | 9,15 | 10,15 | 3,31% | 10.348.229,00 |
| 07.08.2024 | 9,78 | 10,06 | 9,48 | 9,82 | 1,13% | 9.692.798,00 |
| 06.08.2024 | 9,27 | 9,87 | 8,40 | 9,71 | 18,20% | 15.223.128,00 |
| 05.08.2024 | 7,06 | 8,48 | 6,71 | 8,22 | -7,59% | 13.563.238,00 |
| 02.08.2024 | 8,95 | 9,17 | 8,77 | 8,89 | -6,03% | 7.989.016,00 |
| 01.08.2024 | 9,80 | 10,12 | 9,31 | 9,46 | -2,97% | 5.883.586,00 |
| 31.07.2024 | 9,70 | 10,16 | 9,50 | 9,75 | 5,86% | 13.160.474,00 |
| 30.07.2024 | 9,57 | 9,70 | 9,02 | 9,21 | -3,66% | 7.195.241,00 |
| 29.07.2024 | 10,52 | 10,83 | 9,53 | 9,56 | -6,37% | 8.778.729,00 |
| 26.07.2024 | 9,72 | 10,23 | 9,48 | 10,21 | 8,50% | 9.420.904,00 |
| 25.07.2024 | 10,06 | 10,15 | 9,38 | 9,41 | -6,92% | 11.344.993,00 |
| 24.07.2024 | 10,93 | 11,02 | 10,08 | 10,11 | -7,42% | 6.542.337,00 |
| 23.07.2024 | 10,80 | 11,29 | 10,68 | 10,92 | -1,18% | 6.473.663,00 |
| 22.07.2024 | 10,63 | 11,10 | 10,00 | 11,05 | 6,35% | 9.811.985,00 |
| 19.07.2024 | 10,20 | 10,55 | 9,72 | 10,39 | 2,26% | 12.762.730,00 |
| 18.07.2024 | 11,58 | 11,58 | 10,01 | 10,16 | -9,45% | 13.582.938,00 |
| 17.07.2024 | 11,47 | 12,25 | 10,79 | 11,22 | -4,10% | 17.172.060,00 |
| 16.07.2024 | 11,10 | 11,81 | 11,08 | 11,70 | 6,27% | 13.741.854,00 |
| 15.07.2024 | 10,80 | 11,27 | 10,56 | 11,01 | 9,01% | 19.131.386,00 |
| 12.07.2024 | 9,49 | 10,13 | 9,42 | 10,10 | 4,02% | 11.664.733,00 |
| 11.07.2024 | 10,03 | 10,20 | 9,23 | 9,71 | -0,61% | 12.581.879,00 |
| 10.07.2024 | 9,97 | 10,20 | 9,67 | 9,77 | 2,20% | 10.552.576,00 |
| 09.07.2024 | 10,35 | 10,62 | 9,36 | 9,56 | -7,72% | 13.189.571,00 |
| 08.07.2024 | 10,29 | 11,00 | 9,20 | 10,36 | 0,68% | 19.997.173,00 |
| 05.07.2024 | 9,51 | 10,45 | 9,46 | 10,29 | 1,68% | 9.804.130,00 |
| 03.07.2024 | 10,00 | 10,52 | 9,92 | 10,12 | -1,36% | 7.274.144,00 |
| 02.07.2024 | 9,79 | 10,50 | 9,65 | 10,26 | 4,16% | 14.474.212,00 |
| 01.07.2024 | 9,35 | 9,97 | 9,11 | 9,85 | 5,91% | 11.372.304,00 |
| 28.06.2024 | 9,71 | 9,71 | 9,00 | 9,30 | -2,62% | 34.888.406,00 |
| 27.06.2024 | 9,88 | 10,11 | 9,20 | 9,55 | -4,02% | 14.159.096,00 |