19,825$
4,67%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,47 | 19,88 | 19,41 | 19,81 | 4,59% | 46.216,00 |
| 14.10.2025 | 19,08 | 19,28 | 18,08 | 18,94 | -1,41% | 12.659.617,00 |
| 13.10.2025 | 19,00 | 19,40 | 18,37 | 19,21 | 3,73% | 19.706.157,00 |
| 10.10.2025 | 18,30 | 19,31 | 18,02 | 18,52 | 2,66% | 37.314.722,00 |
| 09.10.2025 | 17,50 | 18,20 | 17,19 | 18,04 | 2,91% | 30.208.115,00 |
| 08.10.2025 | 17,15 | 17,80 | 16,86 | 17,53 | 2,51% | 20.261.027,00 |
| 07.10.2025 | 17,96 | 18,28 | 16,41 | 17,10 | -4,52% | 17.747.888,00 |
| 06.10.2025 | 18,00 | 18,45 | 17,74 | 17,91 | 0,53% | 10.116.915,00 |
| 03.10.2025 | 18,17 | 18,44 | 17,73 | 17,82 | -1,57% | 1.456.649,00 |
| 02.10.2025 | 17,96 | 18,17 | 17,68 | 18,10 | 0,72% | 7.009.603,00 |
| 01.10.2025 | 18,00 | 18,16 | 17,60 | 17,97 | 0,17% | 6.938.870,00 |
| 30.09.2025 | 17,99 | 18,45 | 17,67 | 17,94 | 3,52% | 18.947.082,00 |
| 29.09.2025 | 17,05 | 17,42 | 16,85 | 17,33 | 2,85% | 14.776.891,00 |
| 26.09.2025 | 16,91 | 16,99 | 16,20 | 16,85 | 0,06% | 8.732.744,00 |
| 25.09.2025 | 16,65 | 17,68 | 16,47 | 16,84 | -1,00% | 12.317.824,00 |
| 24.09.2025 | 17,19 | 17,24 | 16,68 | 17,01 | 0,06% | 5.699.111,00 |
| 23.09.2025 | 17,35 | 17,45 | 16,72 | 17,00 | -0,99% | 10.150.031,00 |
| 22.09.2025 | 16,44 | 17,29 | 16,03 | 17,17 | 3,31% | 12.695.337,00 |
| 19.09.2025 | 16,83 | 17,10 | 16,54 | 16,62 | -0,78% | 13.950.512,00 |
| 18.09.2025 | 16,30 | 16,79 | 16,22 | 16,75 | 2,95% | 12.212.125,00 |
| 17.09.2025 | 16,20 | 16,58 | 15,89 | 16,27 | 0,56% | 7.873.742,00 |
| 16.09.2025 | 16,30 | 16,55 | 16,04 | 16,18 | -0,86% | 6.321.307,00 |
| 15.09.2025 | 16,27 | 16,70 | 16,00 | 16,32 | 2,90% | 20.119.199,00 |
| 12.09.2025 | 15,65 | 15,88 | 15,18 | 15,86 | 1,99% | 9.761.776,00 |
| 11.09.2025 | 16,03 | 16,15 | 15,53 | 15,55 | -2,75% | 12.421.126,00 |
| 10.09.2025 | 15,27 | 16,13 | 15,21 | 15,99 | 10,05% | 41.048.903,00 |
| 09.09.2025 | 14,61 | 14,84 | 14,37 | 14,53 | 4,31% | 20.720.082,00 |
| 08.09.2025 | 13,60 | 14,08 | 13,60 | 13,93 | 2,28% | 7.181.781,00 |
| 05.09.2025 | 13,87 | 13,91 | 13,14 | 13,62 | 0,00% | 9.312.069,00 |
| 04.09.2025 | 13,52 | 13,70 | 13,35 | 13,62 | 0,29% | 6.920.012,00 |
| 03.09.2025 | 14,04 | 14,07 | 13,45 | 13,58 | -3,00% | 9.222.119,00 |
| 02.09.2025 | 13,99 | 14,21 | 13,46 | 14,00 | -2,44% | 10.979.742,00 |
| 29.08.2025 | 14,20 | 14,39 | 13,88 | 14,35 | 0,00% | 6.456.828,00 |
| 28.08.2025 | 14,42 | 14,90 | 14,30 | 14,35 | 1,06% | 10.576.471,00 |
| 27.08.2025 | 14,02 | 14,35 | 13,97 | 14,20 | 1,14% | 8.143.592,00 |
| 26.08.2025 | 13,57 | 14,22 | 13,57 | 14,04 | 2,63% | 10.840.931,00 |
| 25.08.2025 | 13,45 | 14,06 | 13,24 | 13,68 | 0,96% | 9.947.150,00 |
| 22.08.2025 | 13,75 | 14,54 | 13,53 | 13,55 | -1,74% | 19.810.952,00 |
| 21.08.2025 | 13,67 | 14,25 | 13,34 | 13,79 | -2,06% | 18.848.927,00 |
| 20.08.2025 | 14,35 | 14,41 | 13,58 | 14,08 | -1,88% | 19.036.239,00 |
| 19.08.2025 | 14,50 | 14,55 | 13,92 | 14,35 | -1,24% | 17.273.281,00 |
| 18.08.2025 | 14,55 | 14,77 | 14,15 | 14,53 | 2,83% | 13.314.064,00 |
| 15.08.2025 | 13,72 | 14,78 | 13,70 | 14,13 | 2,13% | 43.603.495,00 |
| 14.08.2025 | 13,49 | 14,16 | 13,18 | 13,84 | -0,11% | 30.817.594,00 |
| 13.08.2025 | 14,54 | 14,75 | 13,45 | 13,85 | -8,34% | 30.058.171,00 |
| 12.08.2025 | 14,50 | 15,22 | 14,36 | 15,11 | 3,92% | 16.708.547,00 |
| 11.08.2025 | 14,29 | 15,01 | 14,20 | 14,54 | 0,90% | 16.582.139,00 |
| 08.08.2025 | 14,62 | 14,63 | 14,05 | 14,41 | 0,42% | 16.702.729,00 |
| 07.08.2025 | 14,43 | 14,54 | 13,95 | 14,35 | 1,70% | 14.443.899,00 |
| 06.08.2025 | 14,07 | 14,14 | 13,76 | 14,11 | 0,21% | 12.599.226,00 |
| 05.08.2025 | 13,76 | 14,09 | 13,38 | 14,08 | 3,15% | 12.730.596,00 |
| 04.08.2025 | 12,83 | 13,68 | 12,72 | 13,65 | 7,91% | 12.999.847,00 |
| 01.08.2025 | 12,74 | 13,06 | 12,60 | 12,65 | -6,57% | 14.611.164,00 |
| 31.07.2025 | 13,57 | 13,94 | 13,34 | 13,54 | 3,72% | 21.288.440,00 |
| 30.07.2025 | 13,26 | 13,34 | 12,71 | 13,06 | -1,02% | 10.581.230,00 |
| 29.07.2025 | 13,72 | 13,76 | 12,88 | 13,19 | -4,04% | 14.430.608,00 |
| 28.07.2025 | 13,81 | 13,82 | 13,48 | 13,75 | -0,11% | 9.025.663,00 |
| 25.07.2025 | 13,53 | 14,09 | 13,32 | 13,76 | 0,51% | 12.809.966,00 |
| 24.07.2025 | 13,62 | 13,84 | 13,50 | 13,69 | 1,48% | 16.303.272,00 |
| 23.07.2025 | 13,52 | 13,66 | 13,32 | 13,49 | 0,07% | 7.946.198,00 |
| 22.07.2025 | 13,31 | 13,62 | 12,85 | 13,48 | 1,58% | 12.558.815,00 |
| 21.07.2025 | 13,37 | 13,82 | 13,26 | 13,27 | -0,60% | 10.606.155,00 |
| 18.07.2025 | 13,58 | 13,63 | 13,00 | 13,35 | -0,89% | 13.742.065,00 |
| 17.07.2025 | 13,77 | 13,84 | 13,40 | 13,47 | -3,23% | 12.266.368,00 |
| 16.07.2025 | 13,94 | 14,09 | 13,63 | 13,92 | 1,16% | 15.286.709,00 |
| 15.07.2025 | 13,97 | 14,32 | 13,61 | 13,76 | 1,47% | 21.459.617,00 |
| 14.07.2025 | 12,70 | 13,65 | 12,69 | 13,56 | 8,39% | 24.459.029,00 |
| 11.07.2025 | 13,02 | 13,20 | 12,42 | 12,51 | -5,08% | 20.863.038,00 |
| 10.07.2025 | 13,43 | 13,80 | 12,93 | 13,18 | -1,86% | 26.403.187,00 |
| 09.07.2025 | 14,17 | 14,21 | 13,14 | 13,43 | -4,21% | 42.780.001,00 |
| 08.07.2025 | 15,05 | 15,29 | 13,76 | 14,02 | -5,46% | 43.772.415,00 |
| 07.07.2025 | 14,71 | 15,95 | 13,65 | 14,83 | -17,61% | 106.600.382,00 |
| 03.07.2025 | 17,55 | 18,21 | 17,05 | 18,00 | 2,51% | 13.347.625,00 |
| 02.07.2025 | 17,19 | 17,64 | 16,88 | 17,56 | 1,80% | 13.694.833,00 |
| 01.07.2025 | 16,98 | 17,58 | 16,57 | 17,25 | 1,23% | 16.605.710,00 |
| 30.06.2025 | 16,95 | 17,26 | 16,52 | 17,04 | 2,34% | 24.130.886,00 |
| 27.06.2025 | 17,11 | 17,13 | 16,03 | 16,65 | 1,77% | 72.554.735,00 |
| 26.06.2025 | 12,39 | 16,89 | 11,82 | 16,36 | 33,01% | 90.366.080,00 |
| 25.06.2025 | 12,39 | 12,58 | 12,11 | 12,30 | 0,74% | 11.512.810,00 |
| 24.06.2025 | 11,50 | 12,25 | 11,44 | 12,21 | 7,58% | 10.422.131,00 |
| 23.06.2025 | 11,64 | 11,70 | 10,93 | 11,35 | -4,30% | 10.663.400,00 |
| 20.06.2025 | 12,08 | 12,17 | 11,54 | 11,86 | -0,34% | 13.505.607,00 |
| 18.06.2025 | 11,89 | 12,19 | 11,60 | 11,90 | 0,08% | 6.124.714,00 |
| 17.06.2025 | 11,90 | 12,02 | 11,59 | 11,89 | -1,57% | 7.051.720,00 |
| 16.06.2025 | 12,13 | 12,26 | 11,83 | 12,08 | 1,60% | 5.465.744,00 |
| 13.06.2025 | 11,81 | 12,21 | 11,74 | 11,89 | -2,06% | 5.612.914,00 |
| 12.06.2025 | 12,08 | 12,55 | 12,02 | 12,14 | -0,90% | 4.228.980,00 |
| 11.06.2025 | 12,70 | 12,76 | 12,20 | 12,25 | -4,07% | 8.189.179,00 |
| 10.06.2025 | 13,01 | 13,01 | 12,46 | 12,77 | 0,47% | 8.848.581,00 |
| 09.06.2025 | 12,45 | 12,76 | 11,92 | 12,71 | 4,27% | 12.382.949,00 |
| 06.06.2025 | 12,08 | 12,57 | 12,04 | 12,19 | 2,18% | 9.230.143,00 |
| 05.06.2025 | 12,76 | 12,76 | 11,63 | 11,93 | -5,02% | 15.719.034,00 |
| 04.06.2025 | 11,83 | 12,72 | 11,72 | 12,56 | 6,44% | 17.490.771,00 |
| 03.06.2025 | 11,06 | 11,86 | 10,98 | 11,80 | 7,96% | 15.603.858,00 |
| 02.06.2025 | 10,56 | 10,94 | 10,50 | 10,93 | 2,63% | 7.419.995,00 |
| 30.05.2025 | 10,64 | 10,88 | 10,46 | 10,65 | -0,37% | 19.591.143,00 |
| 29.05.2025 | 10,91 | 10,95 | 10,56 | 10,69 | -0,83% | 9.251.619,00 |
| 28.05.2025 | 11,26 | 11,29 | 10,57 | 10,78 | -4,43% | 11.030.407,00 |
| 27.05.2025 | 10,89 | 11,32 | 10,87 | 11,28 | 5,62% | 9.637.362,00 |
| 23.05.2025 | 10,50 | 10,90 | 10,40 | 10,68 | -1,39% | 7.497.654,00 |