22,050$
-10,48%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,45 | 23,00 | 20,81 | 22,36 | -9,22% | 36.104.154,00 |
| 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 |
| 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 |