13,630$
-2,08%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 13,88 | 13,89 | 13,41 | 13,64 | -2,05% | 496.652,00 |
| 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 |
| 22.05.2025 | 11,06 | 11,09 | 10,45 | 10,83 | 0,46% | 14.410.832,00 |
| 21.05.2025 | 10,77 | 11,33 | 10,52 | 10,78 | -1,28% | 14.327.825,00 |
| 20.05.2025 | 11,08 | 11,22 | 10,73 | 10,92 | 0,65% | 12.371.916,00 |
| 19.05.2025 | 10,41 | 10,93 | 10,28 | 10,85 | 0,65% | 8.903.968,00 |
| 16.05.2025 | 10,53 | 10,99 | 10,51 | 10,78 | 2,57% | 14.091.168,00 |
| 15.05.2025 | 10,16 | 10,66 | 9,77 | 10,51 | 1,84% | 13.807.625,00 |
| 14.05.2025 | 10,36 | 10,65 | 10,14 | 10,32 | 0,78% | 13.050.111,00 |
| 13.05.2025 | 9,96 | 10,30 | 9,86 | 10,24 | 3,64% | 8.690.260,00 |
| 12.05.2025 | 9,81 | 10,06 | 9,55 | 9,88 | 6,01% | 13.706.695,00 |
| 09.05.2025 | 9,53 | 9,80 | 9,17 | 9,32 | -1,38% | 7.893.776,00 |
| 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 |