22,800$
4,54%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,80 | 22,55 | 19,69 | 21,81 | 20,36% | 22.588.162,00 |
| 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 |
| 16.06.2026 | 28,08 | 29,08 | 27,90 | 28,08 | -0,50% | 8.579.224,00 |
| 15.06.2026 | 28,27 | 28,84 | 27,60 | 28,22 | 2,25% | 11.319.201,00 |
| 12.06.2026 | 27,74 | 28,36 | 27,39 | 27,60 | 1,40% | 7.293.436,00 |
| 11.06.2026 | 25,72 | 27,70 | 25,62 | 27,22 | 5,96% | 11.985.996,00 |
| 10.06.2026 | 26,65 | 27,48 | 25,24 | 25,69 | -4,89% | 11.988.291,00 |
| 09.06.2026 | 28,25 | 28,57 | 25,28 | 27,01 | -0,52% | 12.308.287,00 |
| 08.06.2026 | 26,37 | 27,34 | 25,94 | 27,15 | 5,03% | 7.892.249,00 |
| 05.06.2026 | 27,11 | 27,19 | 25,18 | 25,85 | -7,38% | 13.426.345,00 |
| 04.06.2026 | 27,84 | 28,51 | 27,43 | 27,91 | -3,53% | 8.833.545,00 |
| 03.06.2026 | 28,72 | 29,70 | 28,51 | 28,93 | -0,41% | 11.968.455,00 |
| 02.06.2026 | 29,00 | 30,46 | 28,90 | 29,05 | 1,75% | 20.583.020,00 |
| 01.06.2026 | 26,79 | 29,09 | 26,40 | 28,55 | 6,33% | 17.308.476,00 |
| 29.05.2026 | 27,70 | 27,80 | 26,43 | 26,85 | -3,28% | 15.303.895,00 |
| 28.05.2026 | 27,22 | 28,19 | 26,99 | 27,76 | 2,06% | 15.553.312,00 |
| 27.05.2026 | 26,32 | 27,70 | 26,02 | 27,20 | 3,15% | 16.257.816,00 |
| 26.05.2026 | 26,45 | 26,83 | 25,79 | 26,37 | 4,39% | 18.859.424,00 |
| 22.05.2026 | 25,03 | 25,63 | 24,42 | 25,26 | 1,77% | 11.584.769,00 |
| 21.05.2026 | 23,39 | 25,06 | 23,39 | 24,82 | 7,08% | 14.497.082,00 |
| 20.05.2026 | 23,31 | 23,59 | 22,79 | 23,18 | 1,13% | 6.616.630,00 |
| 19.05.2026 | 22,99 | 23,25 | 21,82 | 22,92 | -2,76% | 12.492.511,00 |
| 18.05.2026 | 24,17 | 24,17 | 22,62 | 23,57 | -2,64% | 10.519.803,00 |
| 15.05.2026 | 24,00 | 24,60 | 23,37 | 24,21 | -2,85% | 10.146.688,00 |
| 14.05.2026 | 24,02 | 25,17 | 23,59 | 24,92 | 3,83% | 17.518.741,00 |
| 13.05.2026 | 24,07 | 24,33 | 23,10 | 24,00 | 5,31% | 16.340.647,00 |
| 12.05.2026 | 22,22 | 22,90 | 21,69 | 22,79 | -0,70% | 10.097.037,00 |
| 11.05.2026 | 22,40 | 23,81 | 21,92 | 22,95 | 0,13% | 13.994.394,00 |
| 08.05.2026 | 23,07 | 23,40 | 22,26 | 22,92 | 2,50% | 14.830.871,00 |
| 07.05.2026 | 22,45 | 23,00 | 20,81 | 22,36 | -9,22% | 37.216.766,00 |
| 06.05.2026 | 23,52 | 25,01 | 23,43 | 24,63 | 11,00% | 39.394.502,00 |
| 05.05.2026 | 21,20 | 22,44 | 21,07 | 22,19 | 5,17% | 14.009.714,00 |
| 04.05.2026 | 20,28 | 21,56 | 20,15 | 21,10 | 3,69% | 16.227.621,00 |
| 01.05.2026 | 20,11 | 20,96 | 19,92 | 20,35 | 1,75% | 11.677.203,00 |
| 30.04.2026 | 20,00 | 20,60 | 19,80 | 20,00 | 2,25% | 15.635.351,00 |
| 29.04.2026 | 20,16 | 20,24 | 19,43 | 19,56 | -2,30% | 11.465.353,00 |
| 28.04.2026 | 19,29 | 20,12 | 19,20 | 20,02 | -5,12% | 14.935.257,00 |
| 27.04.2026 | 20,96 | 21,38 | 20,58 | 21,10 | 1,05% | 18.987.164,00 |
| 24.04.2026 | 21,53 | 21,71 | 20,69 | 20,88 | 0,34% | 15.016.975,00 |
| 23.04.2026 | 20,93 | 21,73 | 20,40 | 20,81 | -1,79% | 16.756.825,00 |
| 22.04.2026 | 21,33 | 21,61 | 21,07 | 21,19 | 2,02% | 15.278.205,00 |
| 21.04.2026 | 20,41 | 21,25 | 19,61 | 20,77 | 4,53% | 24.342.994,00 |
| 20.04.2026 | 19,61 | 20,09 | 19,47 | 19,87 | 0,10% | 11.880.287,00 |
| 17.04.2026 | 19,90 | 20,05 | 19,44 | 19,85 | 2,11% | 12.887.968,00 |
| 16.04.2026 | 19,32 | 19,55 | 18,37 | 19,44 | 1,89% | 10.146.521,00 |
| 15.04.2026 | 18,85 | 19,25 | 18,42 | 19,08 | 2,14% | 9.737.668,00 |
| 14.04.2026 | 19,12 | 19,44 | 18,47 | 18,68 | -0,16% | 15.754.649,00 |
| 13.04.2026 | 18,05 | 19,13 | 17,88 | 18,71 | 2,13% | 11.178.203,00 |
| 10.04.2026 | 18,48 | 18,96 | 18,23 | 18,32 | 1,89% | 16.459.963,00 |
| 09.04.2026 | 17,81 | 18,50 | 17,29 | 17,98 | 1,81% | 12.754.938,00 |
| 08.04.2026 | 17,70 | 18,01 | 17,34 | 17,66 | 4,93% | 14.660.352,00 |
| 07.04.2026 | 16,06 | 16,92 | 15,50 | 16,83 | 3,31% | 9.232.731,00 |
| 06.04.2026 | 16,23 | 16,80 | 16,18 | 16,29 | 0,37% | 7.917.287,00 |
| 02.04.2026 | 14,71 | 16,28 | 14,42 | 16,23 | 6,08% | 12.024.076,00 |
| 01.04.2026 | 15,10 | 15,58 | 14,95 | 15,30 | 2,27% | 10.429.947,00 |
| 31.03.2026 | 14,41 | 15,04 | 13,95 | 14,96 | 7,55% | 13.729.922,00 |
| 30.03.2026 | 15,21 | 15,36 | 13,56 | 13,91 | -7,70% | 15.177.543,00 |
| 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 |