10,080$
22,03%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 8,88 | 10,18 | 8,68 | 10,08 | 22,03% | 40.673.744,00 |
| 05.02.2026 | 9,62 | 10,00 | 8,26 | 8,26 | -19,18% | 40.336.455,00 |
| 04.02.2026 | 11,13 | 11,18 | 9,81 | 10,22 | -10,00% | 32.684.455,00 |
| 03.02.2026 | 11,12 | 12,00 | 10,68 | 11,36 | 2,85% | 33.487.275,00 |
| 02.02.2026 | 11,35 | 11,53 | 10,94 | 11,04 | -6,64% | 28.883.417,00 |
| 30.01.2026 | 12,29 | 12,50 | 11,56 | 11,83 | -6,08% | 24.280.539,00 |
| 29.01.2026 | 13,12 | 13,25 | 12,11 | 12,59 | -6,39% | 27.813.539,00 |
| 28.01.2026 | 13,41 | 13,90 | 13,18 | 13,45 | 1,36% | 30.388.273,00 |
| 27.01.2026 | 12,44 | 13,41 | 12,19 | 13,27 | 6,67% | 34.531.320,00 |
| 26.01.2026 | 13,50 | 13,52 | 12,31 | 12,44 | -5,61% | 42.006.845,00 |
| 22.01.2026 | 12,99 | 13,39 | 12,76 | 13,18 | 2,89% | 26.397.245,00 |
| 21.01.2026 | 12,68 | 13,75 | 11,90 | 12,81 | 0,39% | 38.069.749,00 |
| 20.01.2026 | 12,60 | 13,34 | 12,25 | 12,76 | -4,56% | 29.905.654,00 |
| 16.01.2026 | 12,82 | 13,79 | 12,76 | 13,37 | 5,03% | 34.508.275,00 |
| 15.01.2026 | 13,24 | 13,53 | 12,73 | 12,73 | -4,57% | 36.647.228,00 |
| 14.01.2026 | 13,25 | 14,01 | 12,77 | 13,34 | 6,29% | 59.933.412,00 |
| 13.01.2026 | 12,24 | 12,84 | 12,08 | 12,55 | 4,93% | 28.845.315,00 |
| 12.01.2026 | 11,70 | 12,20 | 11,55 | 11,96 | 3,01% | 25.307.349,00 |
| 09.01.2026 | 12,11 | 12,36 | 11,55 | 11,61 | -3,17% | 23.910.755,00 |
| 08.01.2026 | 11,75 | 12,31 | 11,59 | 11,99 | 0,50% | 26.322.770,00 |
| 07.01.2026 | 11,65 | 12,00 | 11,37 | 11,93 | -0,50% | 19.583.867,00 |
| 06.01.2026 | 12,40 | 12,61 | 11,26 | 11,99 | -2,48% | 24.151.487,00 |
| 05.01.2026 | 12,22 | 12,55 | 11,99 | 12,30 | 6,45% | 33.345.881,00 |
| 02.01.2026 | 10,40 | 11,58 | 10,18 | 11,55 | 14,13% | 21.830.132,00 |
| 31.12.2025 | 10,43 | 10,58 | 9,98 | 10,12 | -2,88% | 17.051.592,00 |
| 30.12.2025 | 10,73 | 10,93 | 10,40 | 10,42 | -2,80% | 12.946.220,00 |
| 29.12.2025 | 10,70 | 11,31 | 10,65 | 10,72 | -1,74% | 14.458.259,00 |
| 26.12.2025 | 11,45 | 11,51 | 10,84 | 10,91 | -4,30% | 16.349.863,00 |
| 24.12.2025 | 11,43 | 11,50 | 11,20 | 11,40 | -0,96% | 9.557.972,00 |
| 23.12.2025 | 11,75 | 12,02 | 11,48 | 11,51 | -4,88% | 18.954.224,00 |
| 22.12.2025 | 12,52 | 13,06 | 12,02 | 12,10 | 0,37% | 26.613.825,00 |
| 19.12.2025 | 11,52 | 12,12 | 11,50 | 12,06 | 7,63% | 27.500.829,00 |
| 18.12.2025 | 11,92 | 12,28 | 11,15 | 11,20 | -2,44% | 25.109.725,00 |
| 17.12.2025 | 12,14 | 12,67 | 11,45 | 11,48 | -3,16% | 27.306.586,00 |
| 16.12.2025 | 11,95 | 12,32 | 11,53 | 11,86 | -0,50% | 22.345.694,00 |
| 15.12.2025 | 13,71 | 13,80 | 11,70 | 11,92 | -15,07% | 44.382.766,00 |
| 12.12.2025 | 14,69 | 15,49 | 13,99 | 14,03 | -5,33% | 37.236.088,00 |
| 11.12.2025 | 14,07 | 14,87 | 13,57 | 14,82 | 2,00% | 21.253.266,00 |
| 10.12.2025 | 14,49 | 15,12 | 13,96 | 14,53 | -2,15% | 31.004.006,00 |
| 09.12.2025 | 13,73 | 15,41 | 13,56 | 14,85 | 6,91% | 33.085.569,00 |
| 08.12.2025 | 13,92 | 14,08 | 13,52 | 13,89 | 1,28% | 19.539.446,00 |
| 05.12.2025 | 14,59 | 14,71 | 13,52 | 13,72 | -8,75% | 32.891.232,00 |
| 04.12.2025 | 14,41 | 15,26 | 14,02 | 15,03 | 3,73% | 33.353.340,00 |
| 03.12.2025 | 13,96 | 14,67 | 13,51 | 14,49 | 5,69% | 35.396.466,00 |
| 02.12.2025 | 14,62 | 14,99 | 13,68 | 13,71 | -2,63% | 40.094.026,00 |
| 01.12.2025 | 14,18 | 15,04 | 13,94 | 14,08 | -6,75% | 48.973.490,00 |
| 28.11.2025 | 14,24 | 15,54 | 14,01 | 15,10 | 12,27% | 51.217.324,00 |
| 26.11.2025 | 12,29 | 13,58 | 11,90 | 13,45 | 13,79% | 70.373.979,00 |
| 25.11.2025 | 11,03 | 11,92 | 10,79 | 11,82 | 2,96% | 45.696.177,00 |
| 24.11.2025 | 10,22 | 11,62 | 10,09 | 11,48 | 17,99% | 38.188.487,00 |
| 21.11.2025 | 9,81 | 9,93 | 9,06 | 9,73 | -0,51% | 28.275.024,00 |
| 20.11.2025 | 10,75 | 11,18 | 9,74 | 9,78 | -4,31% | 30.056.836,00 |
| 19.11.2025 | 10,73 | 11,05 | 10,05 | 10,22 | -5,46% | 27.176.581,00 |
| 18.11.2025 | 10,55 | 11,10 | 10,28 | 10,81 | 1,89% | 26.168.340,00 |
| 17.11.2025 | 10,71 | 11,14 | 10,36 | 10,61 | -3,19% | 28.361.722,00 |
| 14.11.2025 | 11,19 | 11,74 | 10,91 | 10,96 | -8,51% | 42.467.706,00 |
| 13.11.2025 | 12,99 | 13,20 | 11,83 | 11,98 | -10,13% | 35.115.549,00 |
| 12.11.2025 | 14,32 | 14,33 | 12,72 | 13,33 | -5,09% | 40.071.651,00 |
| 11.11.2025 | 14,14 | 14,39 | 13,52 | 14,05 | -6,55% | 80.777.838,00 |
| 10.11.2025 | 16,45 | 16,52 | 15,00 | 15,03 | -3,47% | 20.225.144,00 |
| 07.11.2025 | 14,84 | 15,59 | 14,06 | 15,57 | 1,10% | 27.394.073,00 |
| 06.11.2025 | 16,32 | 16,39 | 15,35 | 15,40 | -7,12% | 19.517.567,00 |
| 05.11.2025 | 16,31 | 16,95 | 16,15 | 16,58 | 2,22% | 20.584.613,00 |
| 04.11.2025 | 16,48 | 17,73 | 16,03 | 16,22 | -6,89% | 28.439.486,00 |
| 03.11.2025 | 18,85 | 19,30 | 16,79 | 17,42 | -2,13% | 31.434.219,00 |
| 31.10.2025 | 18,20 | 18,38 | 17,38 | 17,80 | 0,62% | 17.900.968,00 |
| 30.10.2025 | 18,18 | 18,72 | 17,65 | 17,69 | -6,35% | 19.537.903,00 |
| 29.10.2025 | 20,48 | 20,85 | 18,21 | 18,89 | -1,36% | 34.180.307,00 |
| 28.10.2025 | 19,90 | 20,87 | 19,12 | 19,15 | -5,20% | 24.040.778,00 |
| 27.10.2025 | 20,04 | 20,46 | 19,58 | 20,20 | 4,31% | 23.545.061,00 |
| 24.10.2025 | 18,40 | 19,39 | 18,22 | 19,37 | 9,59% | 24.943.486,00 |
| 23.10.2025 | 17,01 | 18,14 | 16,76 | 17,67 | 4,80% | 22.929.537,00 |
| 22.10.2025 | 18,10 | 18,73 | 16,23 | 16,86 | -10,18% | 36.451.904,00 |
| 21.10.2025 | 20,24 | 20,35 | 18,42 | 18,77 | -7,99% | 37.932.981,00 |
| 20.10.2025 | 21,23 | 22,69 | 20,32 | 20,40 | 4,48% | 44.490.016,00 |
| 17.10.2025 | 18,61 | 19,84 | 18,34 | 19,53 | -2,33% | 30.681.196,00 |
| 16.10.2025 | 23,05 | 23,15 | 19,82 | 19,99 | -13,84% | 46.991.476,00 |
| 15.10.2025 | 22,52 | 23,61 | 21,77 | 23,20 | 5,55% | 45.368.377,00 |
| 14.10.2025 | 19,16 | 22,68 | 18,82 | 21,98 | 9,68% | 50.946.563,00 |
| 13.10.2025 | 20,23 | 20,28 | 19,10 | 20,04 | 3,94% | 35.295.099,00 |
| 10.10.2025 | 21,05 | 22,12 | 18,76 | 19,28 | -4,03% | 62.391.378,00 |
| 09.10.2025 | 19,26 | 20,58 | 19,05 | 20,09 | 5,85% | 50.271.932,00 |
| 08.10.2025 | 18,46 | 19,69 | 18,27 | 18,98 | 5,68% | 43.561.478,00 |
| 07.10.2025 | 18,00 | 18,87 | 16,82 | 17,96 | 3,04% | 47.720.086,00 |
| 06.10.2025 | 16,92 | 17,47 | 16,23 | 17,43 | 9,35% | 36.834.113,00 |
| 03.10.2025 | 15,62 | 16,55 | 15,43 | 15,94 | 5,28% | 39.651.973,00 |
| 02.10.2025 | 14,96 | 15,38 | 14,44 | 15,14 | 3,77% | 30.563.932,00 |
| 01.10.2025 | 15,08 | 15,37 | 14,25 | 14,59 | 0,62% | 31.962.270,00 |
| 30.09.2025 | 14,62 | 14,87 | 14,21 | 14,50 | -2,49% | 25.824.870,00 |
| 29.09.2025 | 13,31 | 15,13 | 13,30 | 14,87 | 14,74% | 40.808.348,00 |
| 26.09.2025 | 13,11 | 13,54 | 12,30 | 12,96 | -5,26% | 35.209.550,00 |
| 25.09.2025 | 14,00 | 14,57 | 13,39 | 13,68 | -5,33% | 37.228.445,00 |
| 24.09.2025 | 14,34 | 15,12 | 13,97 | 14,45 | 3,88% | 40.798.738,00 |
| 23.09.2025 | 14,74 | 15,19 | 13,76 | 13,91 | 1,24% | 48.667.520,00 |
| 22.09.2025 | 13,24 | 13,82 | 12,51 | 13,74 | 0,88% | 34.536.567,00 |
| 19.09.2025 | 13,33 | 14,05 | 13,19 | 13,62 | 1,19% | 47.361.377,00 |
| 18.09.2025 | 11,98 | 13,64 | 11,83 | 13,46 | 17,66% | 64.657.744,00 |
| 17.09.2025 | 11,23 | 11,68 | 10,98 | 11,44 | 2,14% | 28.227.264,00 |
| 16.09.2025 | 10,30 | 11,27 | 10,17 | 11,20 | 8,84% | 29.647.686,00 |
| 15.09.2025 | 10,39 | 10,48 | 9,81 | 10,29 | -0,58% | 21.682.922,00 |