10,435$
-8,22%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,80 | 10,96 | 10,23 | 10,44 | -8,22% | 17.806.161,00 |
| 31.07.2025 | 11,42 | 11,74 | 11,30 | 11,37 | -0,44% | 19.675.498,00 |
| 30.07.2025 | 11,86 | 12,17 | 11,18 | 11,42 | -2,64% | 16.333.106,00 |
| 29.07.2025 | 12,05 | 12,15 | 11,40 | 11,73 | -2,49% | 17.422.719,00 |
| 28.07.2025 | 12,29 | 12,41 | 11,85 | 12,03 | 1,78% | 17.217.028,00 |
| 25.07.2025 | 12,09 | 12,09 | 11,60 | 11,82 | -4,21% | 17.039.628,00 |
| 24.07.2025 | 12,42 | 12,80 | 12,30 | 12,34 | -0,88% | 15.567.889,00 |
| 23.07.2025 | 12,63 | 12,89 | 12,21 | 12,45 | -3,04% | 20.002.955,00 |
| 22.07.2025 | 12,55 | 12,88 | 12,12 | 12,84 | 3,63% | 20.554.260,00 |
| 21.07.2025 | 12,92 | 13,35 | 12,37 | 12,39 | -3,05% | 24.004.862,00 |
| 18.07.2025 | 13,13 | 13,58 | 12,38 | 12,78 | -1,54% | 29.012.083,00 |
| 17.07.2025 | 12,49 | 13,09 | 12,21 | 12,98 | 3,26% | 26.295.035,00 |
| 16.07.2025 | 12,57 | 13,05 | 12,41 | 12,57 | 3,12% | 26.970.115,00 |
| 15.07.2025 | 12,43 | 12,52 | 11,97 | 12,19 | -3,25% | 28.184.586,00 |
| 14.07.2025 | 13,00 | 13,66 | 12,42 | 12,60 | -0,40% | 43.434.651,00 |
| 11.07.2025 | 13,26 | 13,51 | 12,42 | 12,65 | -1,94% | 33.619.497,00 |
| 10.07.2025 | 12,46 | 13,00 | 12,24 | 12,90 | 3,45% | 24.177.343,00 |
| 09.07.2025 | 11,82 | 12,64 | 11,44 | 12,47 | 7,50% | 29.026.983,00 |
| 08.07.2025 | 11,52 | 11,98 | 11,38 | 11,60 | 2,38% | 22.353.277,00 |
| 07.07.2025 | 11,96 | 12,06 | 11,09 | 11,33 | -7,51% | 32.147.833,00 |
| 03.07.2025 | 12,63 | 12,96 | 12,16 | 12,25 | -1,84% | 20.908.929,00 |
| 02.07.2025 | 11,38 | 12,49 | 11,35 | 12,48 | 12,64% | 40.532.675,00 |
| 01.07.2025 | 10,79 | 11,33 | 10,60 | 11,08 | 0,73% | 28.407.590,00 |
| 30.06.2025 | 10,85 | 11,13 | 10,66 | 11,00 | 3,19% | 31.049.913,00 |
| 27.06.2025 | 10,76 | 10,96 | 10,46 | 10,66 | -1,39% | 25.196.434,00 |
| 26.06.2025 | 10,49 | 10,84 | 10,20 | 10,81 | 1,98% | 30.244.201,00 |
| 25.06.2025 | 10,26 | 10,74 | 10,15 | 10,60 | 5,58% | 33.868.904,00 |
| 24.06.2025 | 9,05 | 10,04 | 8,99 | 10,04 | 13,45% | 37.330.466,00 |
| 23.06.2025 | 8,71 | 9,00 | 8,43 | 8,85 | -1,45% | 28.916.251,00 |
| 20.06.2025 | 9,29 | 9,43 | 8,85 | 8,98 | -2,18% | 36.127.915,00 |
| 18.06.2025 | 8,82 | 9,29 | 8,73 | 9,18 | 3,15% | 26.854.608,00 |
| 17.06.2025 | 9,38 | 9,48 | 8,71 | 8,90 | -7,48% | 28.848.145,00 |
| 16.06.2025 | 9,54 | 9,66 | 9,30 | 9,62 | 3,44% | 29.510.105,00 |
| 13.06.2025 | 9,39 | 9,71 | 9,11 | 9,30 | -4,22% | 27.968.224,00 |
| 12.06.2025 | 9,65 | 10,06 | 9,51 | 9,71 | -2,61% | 19.275.998,00 |
| 11.06.2025 | 10,12 | 10,29 | 9,82 | 9,97 | -1,58% | 26.664.486,00 |
| 10.06.2025 | 10,23 | 10,35 | 9,96 | 10,13 | 0,10% | 19.935.596,00 |
| 09.06.2025 | 10,10 | 10,16 | 9,70 | 10,12 | 3,37% | 30.044.836,00 |
| 06.06.2025 | 9,24 | 10,05 | 9,20 | 9,79 | 8,54% | 30.935.345,00 |
| 05.06.2025 | 9,62 | 9,67 | 8,88 | 9,02 | -5,35% | 22.660.359,00 |
| 04.06.2025 | 9,10 | 9,57 | 9,01 | 9,53 | 3,47% | 22.999.562,00 |
| 03.06.2025 | 8,66 | 9,27 | 8,48 | 9,21 | 6,97% | 26.583.616,00 |
| 02.06.2025 | 8,58 | 8,85 | 8,40 | 8,61 | -0,23% | 16.938.099,00 |
| 30.05.2025 | 8,59 | 8,84 | 8,48 | 8,63 | -1,71% | 21.756.428,00 |
| 29.05.2025 | 9,27 | 9,29 | 8,73 | 8,78 | -3,62% | 24.688.652,00 |
| 28.05.2025 | 9,76 | 9,76 | 9,10 | 9,11 | -7,61% | 23.665.278,00 |
| 27.05.2025 | 9,55 | 10,09 | 9,46 | 9,86 | 5,34% | 27.429.862,00 |
| 23.05.2025 | 9,52 | 9,52 | 9,14 | 9,36 | -5,17% | 25.656.310,00 |
| 22.05.2025 | 10,83 | 11,04 | 9,85 | 9,87 | -2,37% | 51.939.458,00 |
| 21.05.2025 | 9,55 | 10,86 | 9,52 | 10,11 | 4,23% | 50.609.478,00 |
| 20.05.2025 | 9,84 | 9,84 | 9,40 | 9,70 | -1,42% | 19.489.641,00 |
| 19.05.2025 | 9,39 | 9,89 | 9,29 | 9,84 | 0,61% | 23.260.098,00 |
| 16.05.2025 | 9,36 | 10,11 | 9,36 | 9,78 | 4,38% | 29.763.516,00 |
| 15.05.2025 | 9,40 | 9,47 | 8,97 | 9,37 | -2,50% | 18.626.128,00 |
| 14.05.2025 | 9,96 | 10,00 | 9,50 | 9,61 | -3,90% | 23.836.014,00 |
| 13.05.2025 | 9,95 | 10,33 | 9,54 | 10,00 | 3,95% | 35.995.473,00 |
| 12.05.2025 | 9,80 | 10,04 | 9,30 | 9,62 | 4,57% | 33.318.323,00 |
| 09.05.2025 | 8,37 | 9,88 | 8,35 | 9,20 | 5,99% | 49.659.210,00 |
| 08.05.2025 | 8,44 | 8,90 | 8,26 | 8,68 | 8,09% | 30.855.036,00 |
| 07.05.2025 | 8,23 | 8,28 | 7,91 | 8,03 | -0,74% | 13.498.850,00 |
| 06.05.2025 | 7,89 | 8,14 | 7,82 | 8,09 | 0,00% | 11.902.480,00 |
| 05.05.2025 | 8,45 | 8,45 | 7,93 | 8,09 | -8,17% | 20.944.837,00 |
| 02.05.2025 | 8,80 | 9,22 | 8,77 | 8,81 | 1,61% | 22.422.247,00 |
| 01.05.2025 | 8,63 | 8,99 | 8,38 | 8,67 | 6,12% | 23.008.078,00 |
| 30.04.2025 | 8,14 | 8,22 | 7,86 | 8,17 | -3,20% | 16.592.355,00 |
| 29.04.2025 | 8,55 | 8,67 | 8,40 | 8,44 | -1,52% | 18.344.030,00 |
| 28.04.2025 | 9,07 | 9,11 | 8,25 | 8,57 | -4,88% | 23.602.216,00 |
| 25.04.2025 | 9,00 | 9,28 | 8,92 | 9,01 | 1,69% | 26.257.419,00 |
| 24.04.2025 | 8,78 | 8,99 | 8,62 | 8,86 | -0,11% | 23.596.445,00 |
| 23.04.2025 | 9,16 | 9,26 | 8,65 | 8,87 | 1,14% | 34.374.830,00 |
| 22.04.2025 | 7,75 | 8,84 | 7,70 | 8,77 | 17,40% | 39.643.285,00 |
| 21.04.2025 | 7,55 | 7,98 | 7,44 | 7,47 | -0,53% | 23.885.276,00 |
| 17.04.2025 | 7,27 | 7,53 | 7,15 | 7,51 | 3,16% | 21.256.871,00 |
| 16.04.2025 | 7,10 | 7,50 | 7,03 | 7,28 | 0,00% | 20.602.240,00 |
| 15.04.2025 | 7,80 | 7,88 | 7,03 | 7,28 | -6,43% | 27.613.415,00 |
| 14.04.2025 | 7,81 | 8,15 | 7,62 | 7,78 | 3,73% | 19.631.929,00 |
| 11.04.2025 | 7,18 | 7,62 | 7,13 | 7,50 | 5,19% | 19.546.059,00 |
| 10.04.2025 | 7,38 | 7,46 | 6,94 | 7,13 | -6,55% | 19.973.841,00 |
| 09.04.2025 | 6,78 | 7,97 | 6,56 | 7,63 | 13,20% | 30.132.338,00 |
| 08.04.2025 | 7,73 | 7,76 | 6,51 | 6,74 | -9,47% | 23.107.948,00 |
| 07.04.2025 | 6,54 | 7,99 | 6,45 | 7,45 | 1,71% | 29.433.841,00 |
| 04.04.2025 | 7,15 | 7,40 | 6,50 | 7,32 | -1,21% | 23.436.795,00 |
| 03.04.2025 | 7,14 | 7,59 | 7,10 | 7,41 | -7,61% | 18.057.947,00 |
| 02.04.2025 | 7,29 | 8,07 | 7,29 | 8,02 | 6,08% | 25.458.713,00 |
| 01.04.2025 | 6,78 | 7,60 | 6,63 | 7,56 | 12,67% | 31.951.989,00 |
| 31.03.2025 | 6,88 | 6,93 | 6,59 | 6,71 | -6,68% | 19.026.842,00 |
| 28.03.2025 | 7,67 | 7,70 | 7,02 | 7,19 | -8,35% | 26.039.199,00 |
| 27.03.2025 | 7,94 | 8,27 | 7,78 | 7,85 | -3,39% | 17.062.978,00 |
| 26.03.2025 | 8,64 | 8,74 | 8,05 | 8,12 | -6,99% | 16.341.345,00 |
| 25.03.2025 | 8,78 | 8,90 | 8,48 | 8,73 | -0,68% | 25.674.391,00 |
| 24.03.2025 | 7,64 | 8,87 | 7,64 | 8,79 | 18,15% | 37.516.970,00 |
| 21.03.2025 | 7,60 | 7,76 | 7,27 | 7,44 | -4,00% | 83.493.234,00 |
| 20.03.2025 | 7,92 | 8,21 | 7,68 | 7,75 | -3,25% | 23.041.946,00 |
| 19.03.2025 | 7,77 | 8,28 | 7,69 | 8,01 | 5,53% | 22.689.040,00 |
| 18.03.2025 | 7,90 | 8,04 | 7,55 | 7,59 | -6,53% | 23.471.153,00 |
| 17.03.2025 | 7,79 | 8,30 | 7,52 | 8,12 | 2,07% | 26.117.009,00 |
| 14.03.2025 | 7,92 | 8,15 | 7,70 | 7,96 | 3,45% | 22.845.301,00 |
| 13.03.2025 | 8,09 | 8,29 | 7,68 | 7,69 | -5,06% | 15.865.858,00 |
| 12.03.2025 | 8,43 | 8,61 | 7,87 | 8,10 | -1,95% | 17.269.947,00 |
| 11.03.2025 | 7,96 | 8,45 | 7,46 | 8,26 | 3,52% | 21.360.875,00 |