15,070$
-4,56%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 15,60 | 15,65 | 14,89 | 15,07 | -4,56% | 7.915.621,00 |
| 26.03.2026 | 16,85 | 16,97 | 15,66 | 15,79 | -7,39% | 7.992.855,00 |
| 25.03.2026 | 17,35 | 17,80 | 16,85 | 17,05 | 1,19% | 9.974.527,00 |
| 24.03.2026 | 16,40 | 17,03 | 15,86 | 16,85 | 1,63% | 8.468.015,00 |
| 23.03.2026 | 16,08 | 17,02 | 16,08 | 16,58 | 4,87% | 10.620.093,00 |
| 20.03.2026 | 16,30 | 16,30 | 15,46 | 15,81 | -4,07% | 11.539.003,00 |
| 19.03.2026 | 15,95 | 16,73 | 15,54 | 16,48 | 0,80% | 13.662.527,00 |
| 18.03.2026 | 16,26 | 16,95 | 16,16 | 16,35 | -0,43% | 8.780.812,00 |
| 17.03.2026 | 16,65 | 16,85 | 16,36 | 16,42 | -3,24% | 9.008.698,00 |
| 16.03.2026 | 17,08 | 17,25 | 16,57 | 16,97 | 2,91% | 8.642.034,00 |
| 13.03.2026 | 16,55 | 16,88 | 16,20 | 16,49 | 1,54% | 10.208.228,00 |
| 12.03.2026 | 16,07 | 16,30 | 15,59 | 16,24 | -1,81% | 17.107.872,00 |
| 11.03.2026 | 15,91 | 16,77 | 15,73 | 16,54 | 6,99% | 18.546.150,00 |
| 10.03.2026 | 15,31 | 15,83 | 14,75 | 15,46 | 1,98% | 13.599.440,00 |
| 09.03.2026 | 14,65 | 15,25 | 14,40 | 15,16 | 2,02% | 12.403.740,00 |
| 06.03.2026 | 15,54 | 15,99 | 14,80 | 14,86 | -7,13% | 13.830.373,00 |
| 05.03.2026 | 15,60 | 16,04 | 15,19 | 16,00 | 1,01% | 12.309.868,00 |
| 04.03.2026 | 15,97 | 16,36 | 15,79 | 15,84 | 3,53% | 10.603.183,00 |
| 03.03.2026 | 16,00 | 16,31 | 15,05 | 15,30 | -7,22% | 25.935.094,00 |
| 02.03.2026 | 16,57 | 17,37 | 16,06 | 16,49 | -2,83% | 14.444.589,00 |
| 27.02.2026 | 17,32 | 17,40 | 16,31 | 16,97 | -5,62% | 13.971.146,00 |
| 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 |
| 02.01.2026 | 14,78 | 16,14 | 14,69 | 15,99 | 9,82% | 11.724.215,00 |
| 31.12.2025 | 14,67 | 14,91 | 14,46 | 14,56 | -0,34% | 5.345.505,00 |
| 30.12.2025 | 15,06 | 15,21 | 14,60 | 14,61 | -3,12% | 6.201.789,00 |
| 29.12.2025 | 15,08 | 15,65 | 14,85 | 15,08 | -1,37% | 6.347.761,00 |
| 26.12.2025 | 15,58 | 15,60 | 15,14 | 15,29 | -1,80% | 4.726.583,00 |
| 24.12.2025 | 15,55 | 15,65 | 15,35 | 15,57 | 0,58% | 2.464.389,00 |
| 23.12.2025 | 15,60 | 15,93 | 15,36 | 15,48 | -1,96% | 5.394.800,00 |
| 22.12.2025 | 16,01 | 16,19 | 15,71 | 15,79 | 1,22% | 9.699.709,00 |
| 19.12.2025 | 14,81 | 15,88 | 14,81 | 15,60 | 7,14% | 20.619.022,00 |
| 18.12.2025 | 14,47 | 14,92 | 14,30 | 14,56 | 7,30% | 15.181.018,00 |
| 17.12.2025 | 15,08 | 15,45 | 13,36 | 13,57 | -7,88% | 20.262.228,00 |
| 16.12.2025 | 15,04 | 15,26 | 14,15 | 14,73 | -3,60% | 24.484.906,00 |
| 15.12.2025 | 16,50 | 16,51 | 15,11 | 15,28 | -7,56% | 13.451.099,00 |
| 12.12.2025 | 17,37 | 17,68 | 16,32 | 16,53 | -5,00% | 12.713.213,00 |
| 11.12.2025 | 16,79 | 17,47 | 16,38 | 17,40 | 0,40% | 7.127.254,00 |
| 10.12.2025 | 17,50 | 17,75 | 17,02 | 17,33 | -0,91% | 6.521.855,00 |
| 09.12.2025 | 17,15 | 17,96 | 17,04 | 17,49 | -1,13% | 10.347.054,00 |
| 08.12.2025 | 17,57 | 17,98 | 17,29 | 17,69 | 3,39% | 11.497.160,00 |
| 05.12.2025 | 16,93 | 17,17 | 16,45 | 17,11 | 0,18% | 7.120.306,00 |
| 04.12.2025 | 16,40 | 17,34 | 16,28 | 17,08 | 3,20% | 10.713.668,00 |
| 03.12.2025 | 15,72 | 16,73 | 15,33 | 16,55 | 4,61% | 7.789.558,00 |
| 02.12.2025 | 16,66 | 16,96 | 15,78 | 15,82 | -4,64% | 9.088.449,00 |
| 01.12.2025 | 16,27 | 16,81 | 16,12 | 16,59 | -1,78% | 7.814.830,00 |
| 28.11.2025 | 16,35 | 16,96 | 16,28 | 16,89 | 4,39% | 6.625.665,00 |
| 26.11.2025 | 15,73 | 16,53 | 15,62 | 16,18 | 4,05% | 13.146.622,00 |
| 25.11.2025 | 15,55 | 15,63 | 14,47 | 15,55 | -1,27% | 9.734.270,00 |
| 24.11.2025 | 14,76 | 15,93 | 14,67 | 15,75 | 6,92% | 15.293.829,00 |
| 21.11.2025 | 15,08 | 15,25 | 13,90 | 14,73 | -2,84% | 16.025.409,00 |
| 20.11.2025 | 16,18 | 16,70 | 14,94 | 15,16 | -1,49% | 15.390.820,00 |
| 19.11.2025 | 15,60 | 16,28 | 15,00 | 15,39 | -0,26% | 12.754.297,00 |
| 18.11.2025 | 14,53 | 16,00 | 14,41 | 15,43 | 4,33% | 16.342.274,00 |
| 17.11.2025 | 14,58 | 15,39 | 14,32 | 14,79 | -0,94% | 13.078.147,00 |
| 14.11.2025 | 14,70 | 15,95 | 14,20 | 14,93 | -1,52% | 21.956.200,00 |
| 13.11.2025 | 16,07 | 16,14 | 14,88 | 15,16 | -7,79% | 23.003.142,00 |
| 12.11.2025 | 17,65 | 17,84 | 15,93 | 16,44 | -5,08% | 23.106.140,00 |
| 11.11.2025 | 18,51 | 18,63 | 16,98 | 17,32 | -10,21% | 23.865.384,00 |
| 10.11.2025 | 20,77 | 21,15 | 19,00 | 19,29 | -4,46% | 13.948.390,00 |
| 07.11.2025 | 19,57 | 20,54 | 19,12 | 20,19 | -1,94% | 14.127.858,00 |
| 06.11.2025 | 21,87 | 21,87 | 19,05 | 20,59 | -5,55% | 17.600.460,00 |
| 05.11.2025 | 22,07 | 22,49 | 21,31 | 21,80 | 0,28% | 15.189.049,00 |
| 04.11.2025 | 21,87 | 22,79 | 21,38 | 21,74 | -5,07% | 12.758.000,00 |
| 03.11.2025 | 22,84 | 23,63 | 21,80 | 22,90 | 6,31% | 28.980.512,00 |