15,040$
2,80%
Echtzeit-Aktienkurs Core Scientific
Bid:
Ask:
Aktienkurse zur Core Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,95 | 15,42 | 14,88 | 15,00 | 2,53% | 8.882.059,00 |
| 16.01.2025 | 14,49 | 14,77 | 14,25 | 14,63 | 0,69% | 4.338.397,00 |
| 15.01.2025 | 14,43 | 14,75 | 14,12 | 14,53 | 4,46% | 7.315.308,00 |
| 14.01.2025 | 14,05 | 14,57 | 13,75 | 13,91 | 2,28% | 7.835.856,00 |
| 13.01.2025 | 13,51 | 13,90 | 13,18 | 13,60 | -3,13% | 7.377.236,00 |
| 10.01.2025 | 13,78 | 14,16 | 13,50 | 14,04 | -0,07% | 8.781.388,00 |
| 08.01.2025 | 14,00 | 14,26 | 13,60 | 14,05 | -0,50% | 7.947.460,00 |
| 07.01.2025 | 15,10 | 15,14 | 13,89 | 14,12 | -6,61% | 12.334.762,00 |
| 06.01.2025 | 15,60 | 15,70 | 15,01 | 15,12 | -1,69% | 8.006.075,00 |
| 03.01.2025 | 14,65 | 15,74 | 14,37 | 15,38 | 6,22% | 12.185.851,00 |
| 02.01.2025 | 14,28 | 14,69 | 13,94 | 14,48 | 3,06% | 7.833.082,00 |
| 31.12.2024 | 14,19 | 14,33 | 13,86 | 14,05 | 1,22% | 5.954.912,00 |
| 30.12.2024 | 13,79 | 14,00 | 13,34 | 13,88 | -1,21% | 6.904.657,00 |
| 27.12.2024 | 14,50 | 14,50 | 13,73 | 14,05 | -3,10% | 5.083.001,00 |
| 26.12.2024 | 14,62 | 14,72 | 14,35 | 14,50 | -3,07% | 4.292.986,00 |
| 24.12.2024 | 14,25 | 15,00 | 14,12 | 14,96 | 6,48% | 4.187.737,00 |
| 23.12.2024 | 13,94 | 14,26 | 13,57 | 14,05 | -0,57% | 11.011.977,00 |
| 20.12.2024 | 14,15 | 14,64 | 13,90 | 14,13 | -2,42% | 19.501.768,00 |
| 19.12.2024 | 15,00 | 15,19 | 13,84 | 14,48 | 0,21% | 14.229.820,00 |
| 18.12.2024 | 15,99 | 16,27 | 14,12 | 14,45 | -9,86% | 15.749.056,00 |
| 17.12.2024 | 16,75 | 16,88 | 15,73 | 16,03 | -3,20% | 10.673.369,00 |
| 16.12.2024 | 15,88 | 17,11 | 15,76 | 16,56 | 6,50% | 11.957.667,00 |
| 13.12.2024 | 15,45 | 16,07 | 15,37 | 15,55 | 0,06% | 6.360.366,00 |
| 12.12.2024 | 16,49 | 16,77 | 15,50 | 15,54 | -2,02% | 6.095.639,00 |
| 11.12.2024 | 15,91 | 16,31 | 15,77 | 15,86 | 0,51% | 8.427.551,00 |
| 10.12.2024 | 16,16 | 16,50 | 15,57 | 15,78 | -1,62% | 8.102.577,00 |
| 09.12.2024 | 16,80 | 16,82 | 15,87 | 16,04 | -5,59% | 8.656.956,00 |
| 06.12.2024 | 17,06 | 17,60 | 16,74 | 16,99 | 0,30% | 8.423.209,00 |
| 05.12.2024 | 17,79 | 17,98 | 16,92 | 16,94 | -3,03% | 10.240.796,00 |
| 04.12.2024 | 16,49 | 17,51 | 16,18 | 17,47 | 6,39% | 13.032.162,00 |
| 03.12.2024 | 16,29 | 16,81 | 16,10 | 16,42 | 2,24% | 19.854.593,00 |
| 02.12.2024 | 16,89 | 17,49 | 15,48 | 16,06 | -10,18% | 33.612.765,00 |
| 29.11.2024 | 17,98 | 18,40 | 17,47 | 17,88 | 0,96% | 4.656.935,00 |
| 27.11.2024 | 17,36 | 17,89 | 17,13 | 17,71 | 3,45% | 5.486.615,00 |
| 26.11.2024 | 17,75 | 18,63 | 16,67 | 17,12 | -5,47% | 13.474.398,00 |
| 25.11.2024 | 18,31 | 18,51 | 17,66 | 18,11 | -0,66% | 8.891.631,00 |
| 22.11.2024 | 17,41 | 18,32 | 17,00 | 18,23 | 3,85% | 10.549.640,00 |
| 21.11.2024 | 17,80 | 18,34 | 16,78 | 17,56 | 1,71% | 1.889.722,00 |
| 20.11.2024 | 17,08 | 17,64 | 16,75 | 17,26 | 4,80% | 10.168.538,00 |
| 19.11.2024 | 15,60 | 16,94 | 15,33 | 16,47 | 5,58% | 10.205.237,00 |
| 18.11.2024 | 15,81 | 16,44 | 15,52 | 15,60 | -1,45% | 7.421.450,00 |
| 15.11.2024 | 15,81 | 16,00 | 15,28 | 15,83 | 2,53% | 7.901.672,00 |
| 14.11.2024 | 16,43 | 16,64 | 15,36 | 15,44 | -4,25% | 5.973.877,00 |
| 13.11.2024 | 17,23 | 17,38 | 16,01 | 16,13 | -5,54% | 9.887.714,00 |
| 12.11.2024 | 16,80 | 17,38 | 16,50 | 17,07 | -2,23% | 9.490.209,00 |
| 11.11.2024 | 18,03 | 18,03 | 17,17 | 17,46 | 2,95% | 16.397.551,00 |
| 08.11.2024 | 16,50 | 17,01 | 16,04 | 16,96 | 3,04% | 12.202.532,00 |
| 07.11.2024 | 14,25 | 16,70 | 14,20 | 16,46 | 14,86% | 30.513.327,00 |
| 06.11.2024 | 14,15 | 14,43 | 13,65 | 14,33 | 10,06% | 17.314.391,00 |
| 05.11.2024 | 12,73 | 13,30 | 12,62 | 13,02 | 3,33% | 5.145.375,00 |
| 04.11.2024 | 12,86 | 12,95 | 12,51 | 12,60 | -3,30% | 6.006.555,00 |
| 01.11.2024 | 13,11 | 13,34 | 12,58 | 13,03 | -1,96% | 10.424.466,00 |
| 31.10.2024 | 13,73 | 13,74 | 13,10 | 13,29 | -3,63% | 10.100.154,00 |
| 30.10.2024 | 14,20 | 14,27 | 13,57 | 13,79 | -3,57% | 8.390.736,00 |
| 29.10.2024 | 14,38 | 14,64 | 14,03 | 14,30 | 0,70% | 8.363.939,00 |
| 28.10.2024 | 13,80 | 14,40 | 13,61 | 14,20 | 6,21% | 13.305.022,00 |
| 25.10.2024 | 13,65 | 13,90 | 13,04 | 13,37 | -2,27% | 7.911.332,00 |
| 24.10.2024 | 13,68 | 14,07 | 13,50 | 13,68 | 1,18% | 9.423.234,00 |
| 23.10.2024 | 13,46 | 13,84 | 13,00 | 13,52 | -1,46% | 10.654.555,00 |
| 22.10.2024 | 12,99 | 14,01 | 12,52 | 13,72 | 6,94% | 25.209.545,00 |
| 21.10.2024 | 12,71 | 12,88 | 12,05 | 12,83 | 0,16% | 10.019.780,00 |
| 18.10.2024 | 13,06 | 13,29 | 12,67 | 12,81 | -1,54% | 9.318.017,00 |
| 17.10.2024 | 13,15 | 13,60 | 13,00 | 13,01 | -1,81% | 7.117.842,00 |
| 16.10.2024 | 13,04 | 13,51 | 12,90 | 13,25 | 2,16% | 8.019.344,00 |
| 15.10.2024 | 13,10 | 13,21 | 12,74 | 12,97 | -0,08% | 7.690.705,00 |
| 14.10.2024 | 13,36 | 13,42 | 12,62 | 12,98 | -1,82% | 12.639.554,00 |
| 11.10.2024 | 12,07 | 13,29 | 12,00 | 13,22 | 10,44% | 22.085.704,00 |
| 10.10.2024 | 11,96 | 12,28 | 11,85 | 11,97 | -0,40% | 6.312.759,00 |
| 09.10.2024 | 12,23 | 12,30 | 11,88 | 12,02 | -1,65% | 4.652.289,00 |
| 08.10.2024 | 12,32 | 12,46 | 11,67 | 12,22 | -1,21% | 7.206.798,00 |
| 07.10.2024 | 12,22 | 12,70 | 12,01 | 12,37 | 1,48% | 9.204.768,00 |
| 04.10.2024 | 12,25 | 12,45 | 11,93 | 12,19 | 1,33% | 5.143.988,00 |
| 03.10.2024 | 12,00 | 12,47 | 11,76 | 12,03 | 0,25% | 4.361.884,00 |
| 02.10.2024 | 11,67 | 12,13 | 11,43 | 12,00 | 1,95% | 4.699.183,00 |
| 01.10.2024 | 11,90 | 11,90 | 11,04 | 11,77 | -0,76% | 7.481.874,00 |
| 30.09.2024 | 11,82 | 12,20 | 11,60 | 11,86 | -2,47% | 6.363.414,00 |
| 27.09.2024 | 12,41 | 12,48 | 11,98 | 12,16 | -1,74% | 7.592.239,00 |
| 26.09.2024 | 12,66 | 12,67 | 11,75 | 12,38 | 0,20% | 9.522.760,00 |
| 25.09.2024 | 12,82 | 12,90 | 12,28 | 12,35 | -4,19% | 7.947.889,00 |
| 24.09.2024 | 12,51 | 12,95 | 12,19 | 12,89 | 3,20% | 9.121.294,00 |
| 23.09.2024 | 12,23 | 12,72 | 11,89 | 12,49 | 4,26% | 14.585.084,00 |
| 20.09.2024 | 11,73 | 12,10 | 11,21 | 11,98 | 3,10% | 17.770.282,00 |
| 19.09.2024 | 12,46 | 12,63 | 11,51 | 11,62 | -3,25% | 14.013.812,00 |
| 18.09.2024 | 11,47 | 12,48 | 11,42 | 12,01 | 4,62% | 16.497.475,00 |
| 17.09.2024 | 11,41 | 11,84 | 10,92 | 11,48 | 2,68% | 14.443.698,00 |
| 16.09.2024 | 11,01 | 11,45 | 10,51 | 11,18 | 0,00% | 10.383.598,00 |
| 13.09.2024 | 10,50 | 11,32 | 10,38 | 11,18 | 7,60% | 17.430.732,00 |
| 12.09.2024 | 10,10 | 10,65 | 9,71 | 10,39 | 4,21% | 10.041.532,00 |
| 11.09.2024 | 9,95 | 10,35 | 9,45 | 9,97 | -0,40% | 13.847.310,00 |
| 10.09.2024 | 9,90 | 10,18 | 9,83 | 10,01 | 0,10% | 7.054.417,00 |
| 09.09.2024 | 9,43 | 10,00 | 9,13 | 10,00 | 7,30% | 12.816.224,00 |
| 06.09.2024 | 9,88 | 10,18 | 9,22 | 9,32 | -9,16% | 10.934.821,00 |
| 05.09.2024 | 10,15 | 10,38 | 9,76 | 10,26 | 3,95% | 9.926.732,00 |
| 04.09.2024 | 9,41 | 10,04 | 9,28 | 9,87 | 5,00% | 6.477.714,00 |
| 03.09.2024 | 10,20 | 10,25 | 9,31 | 9,40 | -8,91% | 9.935.709,00 |
| 30.08.2024 | 10,30 | 10,37 | 9,89 | 10,32 | 0,88% | 9.014.585,00 |
| 29.08.2024 | 10,29 | 10,80 | 10,06 | 10,23 | 0,99% | 6.954.826,00 |
| 28.08.2024 | 10,46 | 10,60 | 9,59 | 10,13 | -2,78% | 6.511.270,00 |
| 27.08.2024 | 10,76 | 10,89 | 10,26 | 10,42 | -3,96% | 4.316.126,00 |
| 26.08.2024 | 10,54 | 11,00 | 10,46 | 10,85 | 0,84% | 8.320.829,00 |