9,330$
-1,27%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,52 | 9,79 | 9,18 | 9,33 | -1,27% | 1.461.894,00 |
| 08.05.2025 | 9,45 | 9,80 | 9,04 | 9,45 | 6,18% | 19.796.186,00 |
| 07.05.2025 | 9,01 | 9,16 | 8,75 | 8,90 | -1,00% | 11.762.031,00 |
| 06.05.2025 | 8,49 | 9,05 | 8,47 | 8,99 | 2,74% | 8.146.329,00 |
| 05.05.2025 | 8,62 | 8,92 | 8,39 | 8,75 | 0,11% | 9.499.743,00 |
| 02.05.2025 | 8,70 | 9,12 | 8,59 | 8,74 | 2,22% | 11.679.493,00 |
| 01.05.2025 | 8,72 | 8,93 | 8,46 | 8,55 | 5,69% | 16.069.174,00 |
| 30.04.2025 | 7,90 | 8,11 | 7,65 | 8,09 | -2,41% | 9.552.030,00 |
| 29.04.2025 | 8,12 | 8,33 | 7,94 | 8,29 | 0,61% | 7.152.603,00 |
| 28.04.2025 | 8,42 | 8,45 | 7,89 | 8,24 | -0,84% | 10.066.349,00 |
| 25.04.2025 | 7,53 | 8,36 | 7,50 | 8,31 | 10,36% | 13.736.507,00 |
| 24.04.2025 | 7,14 | 7,60 | 7,08 | 7,53 | 5,76% | 10.311.348,00 |
| 23.04.2025 | 7,39 | 7,61 | 7,06 | 7,12 | 2,89% | 14.657.067,00 |
| 22.04.2025 | 6,52 | 7,05 | 6,45 | 6,92 | 8,29% | 12.711.844,00 |
| 21.04.2025 | 6,58 | 6,70 | 6,36 | 6,39 | -3,62% | 6.872.633,00 |
| 17.04.2025 | 6,64 | 6,75 | 6,30 | 6,63 | 0,61% | 9.750.486,00 |
| 16.04.2025 | 6,58 | 6,88 | 6,54 | 6,59 | -3,80% | 8.219.618,00 |
| 15.04.2025 | 7,16 | 7,16 | 6,70 | 6,85 | -2,97% | 8.741.728,00 |
| 14.04.2025 | 7,42 | 7,50 | 7,01 | 7,06 | -0,14% | 9.008.489,00 |
| 11.04.2025 | 6,81 | 7,15 | 6,70 | 7,07 | 3,67% | 7.209.095,00 |
| 10.04.2025 | 7,22 | 7,27 | 6,65 | 6,82 | -9,01% | 12.010.170,00 |
| 09.04.2025 | 6,46 | 7,64 | 6,20 | 7,50 | 15,04% | 24.405.541,00 |
| 08.04.2025 | 7,43 | 7,50 | 6,31 | 6,52 | -6,93% | 24.190.650,00 |
| 07.04.2025 | 6,67 | 7,65 | 6,55 | 7,00 | -2,51% | 20.960.658,00 |
| 04.04.2025 | 6,95 | 7,48 | 6,68 | 7,18 | 0,84% | 24.873.074,00 |
| 03.04.2025 | 7,62 | 7,87 | 7,12 | 7,12 | -15,44% | 21.647.560,00 |
| 02.04.2025 | 7,89 | 8,49 | 7,73 | 8,42 | 5,25% | 31.009.834,00 |
| 01.04.2025 | 7,21 | 8,06 | 7,15 | 8,00 | 10,65% | 27.573.822,00 |
| 31.03.2025 | 7,21 | 7,36 | 6,88 | 7,23 | -3,34% | 18.497.507,00 |
| 28.03.2025 | 7,83 | 8,00 | 7,12 | 7,48 | -5,08% | 44.082.317,00 |
| 27.03.2025 | 7,20 | 8,32 | 7,18 | 7,88 | 3,28% | 34.434.635,00 |
| 26.03.2025 | 8,45 | 8,45 | 7,55 | 7,63 | -11,89% | 23.572.307,00 |
| 25.03.2025 | 9,23 | 9,30 | 8,61 | 8,66 | -6,98% | 11.278.368,00 |
| 24.03.2025 | 8,83 | 9,45 | 8,80 | 9,31 | 9,40% | 16.561.896,00 |
| 21.03.2025 | 8,39 | 8,57 | 8,14 | 8,51 | -0,93% | 14.238.729,00 |
| 20.03.2025 | 8,54 | 9,04 | 8,26 | 8,59 | -1,04% | 17.024.506,00 |
| 19.03.2025 | 8,06 | 8,79 | 8,02 | 8,68 | 8,23% | 13.371.762,00 |
| 18.03.2025 | 8,57 | 8,61 | 7,99 | 8,02 | -8,45% | 13.528.605,00 |
| 17.03.2025 | 8,66 | 9,12 | 8,57 | 8,76 | -0,57% | 11.860.998,00 |
| 14.03.2025 | 8,85 | 9,06 | 8,58 | 8,81 | 1,73% | 12.711.413,00 |
| 13.03.2025 | 8,92 | 8,98 | 8,38 | 8,66 | -3,24% | 9.198.166,00 |
| 12.03.2025 | 8,92 | 9,12 | 8,44 | 8,95 | 3,71% | 18.715.108,00 |
| 11.03.2025 | 8,29 | 8,80 | 7,83 | 8,63 | 7,74% | 22.465.959,00 |
| 10.03.2025 | 7,55 | 8,22 | 6,78 | 8,01 | 2,96% | 45.308.561,00 |
| 07.03.2025 | 7,90 | 8,16 | 7,47 | 7,78 | -1,21% | 31.902.163,00 |
| 06.03.2025 | 8,33 | 8,67 | 7,75 | 7,88 | -17,97% | 56.421.938,00 |
| 05.03.2025 | 9,73 | 9,76 | 9,40 | 9,60 | 0,10% | 10.160.822,00 |
| 04.03.2025 | 9,81 | 10,27 | 8,87 | 9,59 | -5,52% | 27.481.149,00 |
| 03.03.2025 | 11,50 | 11,81 | 10,06 | 10,15 | -9,05% | 15.480.593,00 |
| 28.02.2025 | 10,48 | 11,30 | 10,03 | 11,16 | 4,30% | 12.628.352,00 |
| 27.02.2025 | 11,87 | 11,87 | 10,45 | 10,70 | 6,79% | 25.746.737,00 |
| 26.02.2025 | 9,95 | 10,46 | 9,83 | 10,02 | 2,66% | 12.666.620,00 |
| 25.02.2025 | 9,57 | 9,83 | 8,85 | 9,76 | -0,96% | 21.865.942,00 |
| 24.02.2025 | 10,83 | 11,03 | 9,56 | 9,86 | -8,75% | 19.202.076,00 |
| 21.02.2025 | 12,05 | 12,48 | 10,74 | 10,80 | -8,78% | 13.019.593,00 |
| 20.02.2025 | 12,10 | 12,14 | 11,49 | 11,84 | -1,50% | 10.104.034,00 |
| 19.02.2025 | 12,32 | 12,47 | 12,00 | 12,02 | -2,99% | 4.853.031,00 |
| 18.02.2025 | 12,63 | 12,94 | 12,31 | 12,39 | -0,96% | 5.387.934,00 |
| 14.02.2025 | 12,48 | 12,64 | 12,27 | 12,51 | -0,24% | 4.097.627,00 |
| 13.02.2025 | 12,18 | 12,69 | 11,89 | 12,54 | 3,72% | 6.783.574,00 |
| 12.02.2025 | 11,96 | 12,25 | 11,71 | 12,09 | -1,39% | 7.280.492,00 |
| 11.02.2025 | 12,60 | 12,87 | 12,24 | 12,26 | -4,37% | 4.668.920,00 |
| 10.02.2025 | 12,67 | 13,18 | 12,54 | 12,82 | 2,07% | 6.514.433,00 |
| 07.02.2025 | 12,76 | 13,10 | 12,18 | 12,56 | 0,24% | 7.553.408,00 |
| 06.02.2025 | 12,90 | 13,15 | 12,40 | 12,53 | -1,42% | 6.601.313,00 |
| 05.02.2025 | 12,29 | 12,94 | 12,29 | 12,71 | 4,10% | 7.673.029,00 |
| 04.02.2025 | 12,46 | 12,53 | 11,77 | 12,21 | -0,97% | 8.582.287,00 |
| 03.02.2025 | 11,66 | 12,39 | 11,44 | 12,33 | 0,49% | 9.383.053,00 |
| 31.01.2025 | 12,51 | 13,11 | 12,22 | 12,27 | 0,08% | 13.414.759,00 |
| 30.01.2025 | 12,13 | 12,59 | 11,93 | 12,26 | 6,98% | 15.805.810,00 |
| 29.01.2025 | 11,26 | 11,67 | 10,92 | 11,46 | 1,33% | 15.533.098,00 |
| 28.01.2025 | 11,64 | 11,72 | 10,34 | 11,31 | 0,27% | 34.581.582,00 |
| 27.01.2025 | 13,19 | 13,25 | 10,50 | 11,28 | -29,41% | 51.592.871,00 |
| 24.01.2025 | 16,45 | 16,56 | 15,94 | 15,98 | -2,20% | 7.346.504,00 |
| 23.01.2025 | 15,71 | 16,64 | 15,65 | 16,34 | 2,32% | 11.032.457,00 |
| 22.01.2025 | 15,43 | 16,13 | 15,20 | 15,97 | 4,58% | 8.097.706,00 |
| 21.01.2025 | 15,34 | 15,60 | 14,71 | 15,27 | 1,80% | 7.888.426,00 |
| 17.01.2025 | 14,95 | 15,42 | 14,88 | 15,00 | 2,53% | 8.882.059,00 |
| 16.01.2025 | 14,49 | 14,77 | 14,25 | 14,63 | 0,69% | 4.338.397,00 |
| 15.01.2025 | 14,43 | 14,75 | 14,12 | 14,53 | 4,46% | 7.315.308,00 |
| 14.01.2025 | 14,05 | 14,57 | 13,75 | 13,91 | 2,28% | 7.835.856,00 |
| 13.01.2025 | 13,51 | 13,90 | 13,18 | 13,60 | -3,13% | 7.377.236,00 |
| 10.01.2025 | 13,78 | 14,16 | 13,50 | 14,04 | -0,07% | 8.781.388,00 |
| 08.01.2025 | 14,00 | 14,26 | 13,60 | 14,05 | -0,50% | 7.947.460,00 |
| 07.01.2025 | 15,10 | 15,14 | 13,89 | 14,12 | -6,61% | 12.334.762,00 |
| 06.01.2025 | 15,60 | 15,70 | 15,01 | 15,12 | -1,69% | 8.006.075,00 |
| 03.01.2025 | 14,65 | 15,74 | 14,37 | 15,38 | 6,22% | 12.185.851,00 |
| 02.01.2025 | 14,28 | 14,69 | 13,94 | 14,48 | 3,06% | 7.833.082,00 |
| 31.12.2024 | 14,19 | 14,33 | 13,86 | 14,05 | 1,22% | 5.954.912,00 |
| 30.12.2024 | 13,79 | 14,00 | 13,34 | 13,88 | -1,21% | 6.904.657,00 |
| 27.12.2024 | 14,50 | 14,50 | 13,73 | 14,05 | -3,10% | 5.083.001,00 |
| 26.12.2024 | 14,62 | 14,72 | 14,35 | 14,50 | -3,07% | 4.292.986,00 |
| 24.12.2024 | 14,25 | 15,00 | 14,12 | 14,96 | 6,48% | 4.187.737,00 |
| 23.12.2024 | 13,94 | 14,26 | 13,57 | 14,05 | -0,57% | 11.011.977,00 |
| 20.12.2024 | 14,15 | 14,64 | 13,90 | 14,13 | -2,42% | 19.501.768,00 |
| 19.12.2024 | 15,00 | 15,19 | 13,84 | 14,48 | 0,21% | 14.229.820,00 |
| 18.12.2024 | 15,99 | 16,27 | 14,12 | 14,45 | -9,86% | 15.749.056,00 |
| 17.12.2024 | 16,75 | 16,88 | 15,73 | 16,03 | -3,20% | 10.673.369,00 |
| 16.12.2024 | 15,88 | 17,11 | 15,76 | 16,56 | 6,50% | 11.957.667,00 |
| 13.12.2024 | 15,45 | 16,07 | 15,37 | 15,55 | 0,06% | 6.360.366,00 |