17,600$
-2,17%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.571.690,00 |
| 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 |
| 31.10.2025 | 21,98 | 22,30 | 20,89 | 21,54 | 3,86% | 21.253.127,00 |
| 30.10.2025 | 20,45 | 22,12 | 19,93 | 20,74 | -0,14% | 45.963.225,00 |
| 29.10.2025 | 20,59 | 20,96 | 20,02 | 20,77 | 3,38% | 16.787.093,00 |
| 28.10.2025 | 20,02 | 21,02 | 19,88 | 20,09 | 1,11% | 22.181.413,00 |
| 27.10.2025 | 19,50 | 19,94 | 18,88 | 19,87 | 2,74% | 13.198.671,00 |
| 24.10.2025 | 18,67 | 19,49 | 18,36 | 19,34 | 7,09% | 16.565.880,00 |
| 23.10.2025 | 17,87 | 18,18 | 16,91 | 18,06 | 1,46% | 15.611.219,00 |
| 22.10.2025 | 19,50 | 19,60 | 16,98 | 17,80 | -7,44% | 23.223.937,00 |
| 21.10.2025 | 19,48 | 19,69 | 18,44 | 19,23 | 2,23% | 24.440.223,00 |
| 20.10.2025 | 19,36 | 19,50 | 18,63 | 18,81 | -1,00% | 11.550.060,00 |
| 17.10.2025 | 18,66 | 19,31 | 18,27 | 19,00 | -3,41% | 19.677.361,00 |
| 16.10.2025 | 19,90 | 20,36 | 19,10 | 19,67 | -1,35% | 23.007.441,00 |
| 15.10.2025 | 19,44 | 20,18 | 19,25 | 19,94 | 5,28% | 18.581.630,00 |
| 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 |