17,030$
-5,28%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,55 | 17,55 | 16,32 | 16,96 | -5,67% | 5.486.381,00 |
| 26.02.2026 | 18,03 | 18,29 | 17,40 | 17,98 | -0,55% | 8.777.728,00 |
| 25.02.2026 | 18,10 | 18,48 | 17,64 | 18,08 | 1,18% | 8.172.392,00 |
| 24.02.2026 | 16,80 | 18,02 | 16,35 | 17,87 | 5,80% | 13.550.675,00 |
| 23.02.2026 | 17,00 | 17,29 | 16,60 | 16,89 | -2,37% | 10.471.627,00 |
| 20.02.2026 | 17,80 | 18,17 | 16,89 | 17,30 | -3,78% | 11.328.507,00 |
| 19.02.2026 | 17,00 | 18,02 | 16,77 | 17,98 | 4,11% | 13.207.354,00 |
| 18.02.2026 | 17,21 | 17,88 | 16,97 | 17,27 | 0,23% | 5.127.426,00 |
| 17.02.2026 | 17,50 | 17,97 | 16,86 | 17,23 | -3,42% | 9.172.353,00 |
| 13.02.2026 | 17,60 | 18,51 | 17,23 | 17,84 | 2,06% | 8.246.682,00 |
| 12.02.2026 | 18,06 | 18,42 | 17,11 | 17,48 | -3,37% | 8.151.064,00 |
| 11.02.2026 | 18,30 | 18,44 | 17,51 | 18,09 | -0,22% | 6.640.302,00 |
| 10.02.2026 | 18,54 | 19,06 | 18,05 | 18,13 | -2,26% | 8.953.581,00 |
| 09.02.2026 | 16,56 | 18,69 | 16,51 | 18,55 | 10,35% | 16.096.285,00 |
| 06.02.2026 | 15,60 | 16,94 | 15,36 | 16,81 | 13,47% | 18.191.443,00 |
| 05.02.2026 | 15,54 | 16,29 | 14,71 | 14,82 | -8,27% | 16.998.577,00 |
| 04.02.2026 | 17,42 | 17,47 | 15,72 | 16,15 | -8,96% | 14.239.239,00 |
| 03.02.2026 | 18,14 | 18,74 | 16,77 | 17,74 | -0,73% | 10.278.743,00 |
| 02.02.2026 | 17,66 | 18,46 | 17,41 | 17,87 | -0,67% | 10.561.796,00 |
| 30.01.2026 | 18,65 | 18,91 | 17,67 | 17,99 | -4,51% | 13.131.311,00 |
| 29.01.2026 | 19,36 | 19,41 | 18,20 | 18,84 | -3,34% | 11.583.650,00 |
| 28.01.2026 | 20,02 | 20,06 | 19,33 | 19,49 | -2,26% | 10.238.776,00 |
| 27.01.2026 | 19,40 | 20,01 | 19,00 | 19,94 | 4,67% | 16.624.269,00 |
| 26.01.2026 | 19,03 | 19,83 | 18,75 | 19,05 | 1,38% | 14.815.118,00 |
| 23.01.2026 | 17,99 | 19,20 | 17,43 | 18,79 | 3,93% | 12.250.443,00 |
| 22.01.2026 | 18,50 | 18,96 | 17,85 | 18,08 | -0,66% | 9.474.495,00 |
| 21.01.2026 | 18,50 | 19,08 | 17,86 | 18,20 | -0,87% | 8.119.471,00 |
| 20.01.2026 | 18,23 | 18,55 | 17,79 | 18,36 | -2,81% | 9.233.761,00 |
| 16.01.2026 | 18,16 | 18,98 | 17,98 | 18,89 | 4,48% | 12.890.140,00 |
| 15.01.2026 | 18,28 | 18,67 | 17,59 | 18,08 | 0,89% | 11.669.577,00 |
| 14.01.2026 | 17,96 | 18,25 | 17,51 | 17,92 | -0,61% | 7.820.245,00 |
| 13.01.2026 | 17,99 | 18,18 | 17,32 | 18,03 | 3,15% | 9.179.498,00 |
| 12.01.2026 | 17,02 | 18,00 | 16,87 | 17,48 | 1,98% | 15.387.378,00 |
| 09.01.2026 | 16,90 | 17,38 | 16,44 | 17,14 | 2,76% | 8.587.736,00 |
| 08.01.2026 | 16,20 | 16,80 | 15,95 | 16,68 | 2,71% | 6.006.862,00 |
| 07.01.2026 | 16,60 | 16,80 | 16,24 | 16,24 | -3,28% | 6.342.990,00 |
| 06.01.2026 | 16,99 | 17,25 | 16,63 | 16,79 | 0,36% | 11.305.646,00 |
| 05.01.2026 | 16,38 | 17,01 | 16,30 | 16,73 | 4,63% | 11.269.378,00 |