11,745$
3,21%
Echtzeit-Aktienkurs Core Scientific
Bid:
Ask:
Aktienkurse zur Core Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,15 | 12,42 | 11,20 | 11,76 | 3,34% | 29.750.263,00 |
| 05.11.2026 | 12,49 | 12,60 | 10,59 | 11,38 | -10,82% | 34.168.593,00 |
| 04.11.2026 | 13,11 | 13,45 | 12,37 | 12,76 | -10,39% | 24.293.389,00 |
| 03.11.2026 | 12,53 | 14,26 | 12,43 | 14,24 | 13,87% | 19.779.716,00 |
| 02.11.2026 | 13,32 | 13,38 | 12,35 | 12,51 | -5,62% | 12.207.817,00 |
| 30.10.2026 | 13,56 | 13,68 | 12,78 | 13,25 | -8,18% | 18.916.777,00 |
| 29.10.2026 | 14,48 | 15,01 | 14,27 | 14,43 | -3,80% | 8.472.293,00 |
| 28.10.2026 | 14,60 | 15,03 | 13,98 | 15,00 | 5,15% | 15.104.035,00 |
| 27.10.2026 | 13,75 | 14,32 | 13,46 | 14,27 | 5,59% | 12.070.759,00 |
| 26.10.2026 | 12,79 | 13,96 | 12,60 | 13,51 | 3,13% | 14.038.340,00 |
| 23.10.2026 | 13,25 | 13,57 | 12,94 | 13,10 | -0,76% | 12.734.763,00 |
| 22.10.2026 | 13,78 | 14,17 | 12,94 | 13,20 | -7,37% | 12.580.185,00 |
| 21.10.2026 | 14,34 | 14,49 | 13,81 | 14,25 | 3,34% | 11.980.045,00 |
| 20.10.2026 | 13,30 | 14,35 | 13,18 | 13,79 | 0,44% | 16.945.497,00 |
| 19.10.2026 | 13,97 | 14,26 | 13,60 | 13,73 | 1,85% | 16.826.699,00 |
| 16.10.2026 | 14,05 | 14,51 | 13,42 | 13,48 | 8,49% | 22.362.242,00 |
| 15.10.2026 | 12,43 | 12,43 | 12,43 | 12,43 | -8,03% | 200,00 |
| 14.10.2026 | 14,87 | 15,07 | 13,43 | 13,51 | -12,44% | 28.326.233,00 |
| 13.10.2026 | 14,56 | 15,49 | 14,28 | 15,43 | 2,73% | 16.379.426,00 |
| 12.10.2026 | 15,33 | 15,51 | 14,96 | 15,02 | -2,53% | 6.253.473,00 |
| 09.10.2026 | 15,58 | 15,66 | 15,09 | 15,41 | 0,33% | 6.981.493,00 |
| 08.10.2026 | 15,74 | 15,78 | 14,83 | 15,36 | -3,64% | 15.628.572,00 |
| 07.10.2026 | 16,08 | 16,48 | 15,66 | 15,94 | -4,44% | 9.353.618,00 |
| 06.10.2026 | 16,80 | 16,96 | 16,50 | 16,68 | 0,48% | 9.376.781,00 |
| 05.10.2026 | 16,45 | 16,79 | 15,88 | 16,60 | 0,91% | 14.730.830,00 |
| 02.10.2026 | 16,67 | 17,13 | 16,25 | 16,45 | 0,61% | 10.196.668,00 |
| 01.10.2026 | 16,00 | 16,48 | 15,51 | 16,35 | 2,32% | 15.543.722,00 |
| 30.09.2026 | 16,43 | 16,49 | 15,85 | 15,98 | -2,02% | 9.708.681,00 |
| 29.09.2026 | 16,77 | 17,15 | 16,23 | 16,31 | -1,27% | 13.689.802,00 |
| 28.09.2026 | 17,09 | 17,31 | 16,44 | 16,52 | -4,73% | 9.160.451,00 |
| 25.09.2026 | 18,30 | 18,43 | 17,29 | 17,34 | -4,30% | 8.820.633,00 |
| 24.09.2026 | 17,84 | 18,66 | 17,70 | 18,12 | 0,11% | 8.881.145,00 |
| 23.09.2026 | 18,72 | 19,12 | 18,03 | 18,10 | -3,67% | 9.102.747,00 |
| 22.09.2026 | 18,36 | 18,95 | 18,11 | 18,79 | 2,34% | 10.048.599,00 |
| 21.09.2026 | 17,92 | 18,65 | 17,63 | 18,36 | 2,06% | 11.366.385,00 |
| 18.09.2026 | 17,77 | 18,03 | 17,11 | 17,99 | 4,96% | 13.996.548,00 |
| 17.09.2026 | 17,99 | 17,99 | 16,86 | 17,14 | 1,54% | 16.107.009,00 |
| 16.09.2026 | 16,38 | 17,39 | 16,38 | 16,88 | 5,24% | 12.349.319,00 |
| 15.09.2026 | 16,84 | 16,95 | 16,01 | 16,04 | -5,42% | 11.337.770,00 |
| 14.09.2026 | 17,05 | 17,57 | 16,87 | 16,96 | -5,46% | 10.019.163,00 |
| 11.09.2026 | 17,57 | 18,38 | 17,54 | 17,94 | 3,28% | 8.983.898,00 |
| 10.09.2026 | 17,70 | 18,11 | 17,24 | 17,37 | -3,98% | 9.105.707,00 |
| 09.09.2026 | 18,75 | 18,95 | 17,85 | 18,09 | -3,42% | 10.064.212,00 |
| 08.09.2026 | 18,15 | 19,10 | 18,05 | 18,73 | 4,70% | 13.335.011,00 |
| 04.09.2026 | 17,64 | 18,27 | 17,60 | 17,89 | -0,06% | 8.495.205,00 |
| 03.09.2026 | 16,81 | 17,91 | 16,54 | 17,90 | 6,48% | 13.694.158,00 |
| 02.09.2026 | 15,88 | 16,85 | 15,72 | 16,81 | 4,60% | 12.983.787,00 |
| 01.09.2026 | 15,78 | 16,34 | 15,61 | 16,07 | -1,41% | 11.555.009,00 |
| 31.08.2026 | 16,61 | 16,61 | 16,01 | 16,30 | -1,27% | 8.041.462,00 |
| 28.08.2026 | 17,37 | 17,45 | 16,21 | 16,51 | -6,30% | 12.016.300,00 |
| 27.08.2026 | 17,96 | 18,52 | 17,49 | 17,62 | 1,15% | 12.868.914,00 |
| 26.08.2026 | 17,77 | 17,93 | 17,27 | 17,42 | -3,38% | 6.804.698,00 |
| 25.08.2026 | 17,79 | 18,21 | 17,52 | 18,03 | 4,40% | 8.643.547,00 |
| 24.08.2026 | 17,47 | 17,82 | 17,15 | 17,27 | -3,03% | 10.392.773,00 |
| 21.08.2026 | 18,78 | 19,26 | 17,71 | 17,81 | -3,15% | 12.917.634,00 |
| 20.08.2026 | 18,89 | 19,15 | 17,89 | 18,39 | -1,76% | 11.534.538,00 |
| 19.08.2026 | 18,91 | 19,34 | 18,15 | 18,72 | -0,69% | 9.489.756,00 |
| 18.08.2026 | 19,50 | 19,78 | 18,52 | 18,85 | -6,36% | 13.764.842,00 |
| 17.08.2026 | 20,22 | 20,50 | 19,71 | 20,13 | -0,25% | 10.958.707,00 |
| 14.08.2026 | 19,67 | 20,38 | 19,43 | 20,18 | 2,02% | 10.197.528,00 |
| 13.08.2026 | 20,61 | 21,39 | 19,59 | 19,78 | -5,22% | 10.818.277,00 |
| 12.08.2026 | 21,37 | 21,66 | 20,54 | 20,87 | 5,64% | 12.355.848,00 |
| 11.08.2026 | 20,29 | 20,56 | 19,47 | 19,76 | 1,62% | 7.852.882,00 |
| 10.08.2026 | 20,96 | 21,05 | 19,43 | 19,44 | -7,47% | 15.832.978,00 |
| 07.08.2026 | 21,63 | 21,65 | 20,43 | 21,01 | -0,19% | 8.659.002,00 |
| 06.08.2026 | 21,26 | 21,71 | 20,89 | 21,05 | -3,31% | 7.025.074,00 |
| 05.08.2026 | 22,38 | 22,97 | 21,73 | 21,77 | -4,58% | 11.510.185,00 |
| 04.08.2026 | 22,83 | 23,60 | 22,40 | 22,82 | -0,02% | 14.796.548,00 |
| 03.08.2026 | 20,38 | 22,98 | 19,86 | 22,82 | 10,14% | 23.579.801,00 |
| 31.07.2026 | 22,96 | 23,00 | 20,67 | 20,72 | -5,00% | 11.980.222,00 |
| 30.07.2026 | 19,80 | 22,55 | 19,69 | 21,81 | 20,36% | 21.801.139,00 |
| 29.07.2026 | 20,91 | 21,03 | 17,92 | 18,12 | -12,65% | 35.277.694,00 |
| 28.07.2026 | 20,95 | 21,26 | 19,58 | 20,75 | -0,07% | 27.477.592,00 |
| 27.07.2026 | 22,35 | 22,70 | 20,39 | 20,76 | -8,75% | 9.834.492,00 |
| 24.07.2026 | 23,62 | 23,69 | 22,52 | 22,75 | -5,05% | 8.236.627,00 |
| 23.07.2026 | 23,34 | 24,59 | 23,16 | 23,96 | 1,44% | 7.288.077,00 |
| 22.07.2026 | 23,63 | 24,61 | 23,50 | 23,62 | -1,62% | 5.058.282,00 |
| 21.07.2026 | 22,87 | 24,66 | 22,79 | 24,01 | 7,19% | 12.094.686,00 |
| 20.07.2026 | 21,90 | 22,79 | 21,85 | 22,40 | 6,97% | 11.710.540,00 |
| 17.07.2026 | 20,31 | 21,45 | 19,89 | 20,94 | -0,38% | 9.297.728,00 |
| 16.07.2026 | 22,25 | 22,25 | 20,74 | 21,02 | -7,48% | 6.668.862,00 |
| 15.07.2026 | 22,17 | 22,88 | 21,29 | 22,72 | 2,85% | 8.454.690,00 |
| 14.07.2026 | 23,27 | 23,48 | 21,95 | 22,09 | -2,73% | 6.689.301,00 |
| 13.07.2026 | 22,95 | 23,14 | 21,87 | 22,71 | -3,32% | 8.176.310,00 |
| 10.07.2026 | 23,60 | 24,19 | 22,92 | 23,49 | -1,05% | 6.590.007,00 |
| 09.07.2026 | 24,28 | 24,65 | 23,57 | 23,74 | 1,02% | 8.426.865,00 |
| 08.07.2026 | 21,41 | 23,69 | 21,27 | 23,50 | 9,10% | 15.870.500,00 |
| 07.07.2026 | 21,99 | 22,28 | 20,71 | 21,54 | -5,53% | 11.696.635,00 |
| 06.07.2026 | 22,27 | 23,17 | 22,12 | 22,80 | 6,39% | 9.436.753,00 |
| 02.07.2026 | 23,95 | 23,95 | 21,06 | 21,43 | -9,62% | 18.569.728,00 |
| 01.07.2026 | 24,82 | 24,94 | 22,64 | 23,71 | -7,35% | 18.139.581,00 |
| 30.06.2026 | 25,62 | 26,07 | 24,67 | 25,59 | -1,35% | 12.590.115,00 |
| 29.06.2026 | 27,54 | 28,04 | 25,45 | 25,94 | -4,63% | 11.371.084,00 |
| 26.06.2026 | 26,38 | 27,88 | 25,79 | 27,20 | -0,26% | 20.586.650,00 |
| 25.06.2026 | 28,22 | 28,48 | 26,91 | 27,27 | -1,87% | 10.283.190,00 |
| 24.06.2026 | 29,12 | 29,15 | 27,04 | 27,79 | -4,70% | 12.690.821,00 |
| 23.06.2026 | 27,55 | 29,51 | 27,46 | 29,16 | 0,28% | 8.390.313,00 |
| 22.06.2026 | 29,60 | 30,43 | 28,56 | 29,08 | -0,27% | 10.602.168,00 |
| 18.06.2026 | 29,12 | 30,05 | 28,58 | 29,16 | 2,75% | 17.471.718,00 |
| 17.06.2026 | 28,27 | 29,48 | 27,94 | 28,38 | 1,07% | 13.185.247,00 |