6,840$
-1,01%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,52 | 7,35 | 6,46 | 6,84 | -1,01% | 22.492.203,00 |
| 11.11.2026 | 6,99 | 7,16 | 6,80 | 6,91 | 5,18% | 14.757.597,00 |
| 10.11.2026 | 6,71 | 6,95 | 6,32 | 6,57 | -4,78% | 15.528.216,00 |
| 09.11.2026 | 6,02 | 6,97 | 6,02 | 6,90 | 12,29% | 24.838.214,00 |
| 06.11.2026 | 6,11 | 6,21 | 5,66 | 6,15 | 8,47% | 23.483.664,00 |
| 05.11.2026 | 6,60 | 6,63 | 5,53 | 5,67 | -16,75% | 35.001.192,00 |
| 04.11.2026 | 7,15 | 7,55 | 6,66 | 6,81 | -16,61% | 36.353.524,00 |
| 03.11.2026 | 7,32 | 8,17 | 7,20 | 8,16 | 14,13% | 19.729.075,00 |
| 02.11.2026 | 7,79 | 7,83 | 7,06 | 7,15 | -6,66% | 13.432.927,00 |
| 30.10.2026 | 7,72 | 7,83 | 7,29 | 7,66 | -6,47% | 20.074.838,00 |
| 29.10.2026 | 8,28 | 8,60 | 8,08 | 8,19 | -4,77% | 11.599.218,00 |
| 28.10.2026 | 8,30 | 8,60 | 7,99 | 8,60 | 5,07% | 19.228.966,00 |
| 27.10.2026 | 7,87 | 8,33 | 7,75 | 8,19 | 5,27% | 12.562.206,00 |
| 26.10.2026 | 7,65 | 8,03 | 7,36 | 7,78 | -1,21% | 17.743.376,00 |
| 23.10.2026 | 8,13 | 8,32 | 7,82 | 7,87 | -3,44% | 16.797.195,00 |
| 22.10.2026 | 8,41 | 8,60 | 8,00 | 8,15 | -6,96% | 16.158.760,00 |
| 21.10.2026 | 8,76 | 8,94 | 8,27 | 8,76 | 3,67% | 20.474.135,00 |
| 20.10.2026 | 8,19 | 8,85 | 8,08 | 8,45 | -0,12% | 16.222.155,00 |
| 19.10.2026 | 8,76 | 8,95 | 8,42 | 8,46 | 0,71% | 19.270.598,00 |
| 16.10.2026 | 9,07 | 9,15 | 8,24 | 8,40 | -10,11% | 20.361.496,00 |
| 15.10.2026 | 8,81 | 9,43 | 8,32 | 9,35 | 1,36% | 27.186.115,00 |
| 14.10.2026 | 9,75 | 9,81 | 8,93 | 9,22 | -9,16% | 23.910.737,00 |
| 13.10.2026 | 9,98 | 10,23 | 9,69 | 10,15 | -1,65% | 15.317.766,00 |
| 12.10.2026 | 10,40 | 10,60 | 10,26 | 10,32 | -1,67% | 9.308.395,00 |
| 09.10.2026 | 10,65 | 10,75 | 10,30 | 10,50 | -1,22% | 10.250.210,00 |
| 08.10.2026 | 11,27 | 11,35 | 10,37 | 10,63 | -7,85% | 25.888.172,00 |
| 07.10.2026 | 11,94 | 12,16 | 11,43 | 11,53 | -6,18% | 15.722.112,00 |
| 06.10.2026 | 12,49 | 12,67 | 12,16 | 12,29 | -1,68% | 10.836.971,00 |
| 05.10.2026 | 12,90 | 12,93 | 12,10 | 12,50 | -1,96% | 14.792.147,00 |
| 02.10.2026 | 12,93 | 13,48 | 12,37 | 12,75 | 1,80% | 18.501.061,00 |
| 01.10.2026 | 12,84 | 12,95 | 12,09 | 12,53 | -2,76% | 18.567.011,00 |
| 30.09.2026 | 13,66 | 13,70 | 12,87 | 12,88 | -3,19% | 13.769.533,00 |
| 29.09.2026 | 13,62 | 13,74 | 13,22 | 13,31 | -0,26% | 12.326.186,00 |
| 28.09.2026 | 13,81 | 13,98 | 13,32 | 13,34 | -4,37% | 11.351.867,00 |
| 25.09.2026 | 14,28 | 14,28 | 13,48 | 13,95 | -2,11% | 17.217.705,00 |
| 24.09.2026 | 14,09 | 14,75 | 13,98 | 14,25 | -1,38% | 17.900.107,00 |
| 23.09.2026 | 15,02 | 15,22 | 14,43 | 14,45 | -4,49% | 16.864.351,00 |
| 22.09.2026 | 14,50 | 15,27 | 14,36 | 15,13 | 2,51% | 16.769.506,00 |
| 21.09.2026 | 15,12 | 15,18 | 14,68 | 14,76 | 1,93% | 23.146.309,00 |
| 18.09.2026 | 13,77 | 14,49 | 13,39 | 14,48 | 8,38% | 29.554.089,00 |
| 17.09.2026 | 13,47 | 13,67 | 12,61 | 13,36 | 4,46% | 17.806.865,00 |
| 16.09.2026 | 12,84 | 13,23 | 12,44 | 12,79 | 1,35% | 14.448.788,00 |
| 15.09.2026 | 13,07 | 13,17 | 12,36 | 12,62 | -4,90% | 15.219.970,00 |
| 14.09.2026 | 12,77 | 13,65 | 12,58 | 13,27 | -2,93% | 18.504.846,00 |
| 11.09.2026 | 12,97 | 14,03 | 12,83 | 13,67 | 6,80% | 21.595.928,00 |
| 10.09.2026 | 12,87 | 13,49 | 12,58 | 12,80 | -3,65% | 13.495.394,00 |
| 09.09.2026 | 13,73 | 13,81 | 13,18 | 13,29 | -1,59% | 14.043.173,00 |
| 08.09.2026 | 12,70 | 13,69 | 12,53 | 13,50 | 6,38% | 18.585.069,00 |
| 04.09.2026 | 12,26 | 12,76 | 12,26 | 12,69 | 0,87% | 15.842.472,00 |
| 03.09.2026 | 11,42 | 12,66 | 11,31 | 12,58 | 11,03% | 23.355.795,00 |
| 02.09.2026 | 10,89 | 11,39 | 10,77 | 11,33 | 2,44% | 10.375.022,00 |
| 01.09.2026 | 11,32 | 11,45 | 10,95 | 11,06 | -4,82% | 11.874.866,00 |
| 31.08.2026 | 11,61 | 11,65 | 11,31 | 11,62 | -0,30% | 10.161.921,00 |
| 28.08.2026 | 12,58 | 12,66 | 11,52 | 11,66 | -9,93% | 19.892.883,00 |
| 27.08.2026 | 12,50 | 13,32 | 12,36 | 12,94 | 6,20% | 18.952.465,00 |
| 26.08.2026 | 12,42 | 12,67 | 12,05 | 12,19 | -4,42% | 14.859.263,00 |
| 25.08.2026 | 11,87 | 12,90 | 11,80 | 12,75 | 6,87% | 18.741.934,00 |
| 24.08.2026 | 11,85 | 12,42 | 11,71 | 11,93 | -0,42% | 18.600.724,00 |
| 21.08.2026 | 13,15 | 13,34 | 11,73 | 11,98 | -4,92% | 27.969.647,00 |
| 20.08.2026 | 12,38 | 12,75 | 12,00 | 12,60 | 7,88% | 27.518.686,00 |
| 19.08.2026 | 11,74 | 12,21 | 11,03 | 11,68 | -0,43% | 24.721.220,00 |
| 18.08.2026 | 12,11 | 12,20 | 11,49 | 11,73 | -5,40% | 16.763.561,00 |
| 17.08.2026 | 12,03 | 12,55 | 11,93 | 12,40 | 2,65% | 17.926.972,00 |
| 14.08.2026 | 11,32 | 12,20 | 11,27 | 12,08 | 4,72% | 19.772.707,00 |
| 13.08.2026 | 11,90 | 12,63 | 11,41 | 11,54 | -5,30% | 24.815.286,00 |
| 12.08.2026 | 12,14 | 12,35 | 11,86 | 12,18 | 5,82% | 17.670.183,00 |
| 11.08.2026 | 12,20 | 12,28 | 11,48 | 11,51 | -0,78% | 18.888.532,00 |
| 10.08.2026 | 12,29 | 12,33 | 11,60 | 11,60 | -5,84% | 17.277.791,00 |
| 07.08.2026 | 13,97 | 14,01 | 12,08 | 12,32 | -2,92% | 23.299.447,00 |
| 06.08.2026 | 13,09 | 13,50 | 12,51 | 12,69 | -6,00% | 22.304.315,00 |
| 05.08.2026 | 14,21 | 14,41 | 13,48 | 13,50 | -4,63% | 16.735.039,00 |
| 04.08.2026 | 14,35 | 14,81 | 13,92 | 14,16 | -3,41% | 26.364.607,00 |
| 03.08.2026 | 13,51 | 14,74 | 13,22 | 14,66 | 6,74% | 19.208.046,00 |
| 31.07.2026 | 15,04 | 15,11 | 13,56 | 13,73 | -5,57% | 19.312.779,00 |
| 30.07.2026 | 12,96 | 14,84 | 12,89 | 14,54 | 21,17% | 30.443.354,00 |
| 29.07.2026 | 13,26 | 13,36 | 11,83 | 12,00 | -10,98% | 24.695.090,00 |
| 28.07.2026 | 13,50 | 13,73 | 12,65 | 13,48 | -3,89% | 21.455.924,00 |
| 27.07.2026 | 14,82 | 14,85 | 13,69 | 14,03 | -3,48% | 15.893.073,00 |
| 24.07.2026 | 15,42 | 15,46 | 14,50 | 14,53 | -6,89% | 17.309.320,00 |
| 23.07.2026 | 15,14 | 16,10 | 15,09 | 15,61 | 1,83% | 23.917.753,00 |
| 22.07.2026 | 15,03 | 15,68 | 14,88 | 15,33 | -0,36% | 16.116.522,00 |
| 21.07.2026 | 14,80 | 15,70 | 14,67 | 15,38 | 6,66% | 28.356.341,00 |
| 20.07.2026 | 13,50 | 15,12 | 13,43 | 14,42 | 10,67% | 29.904.126,00 |
| 17.07.2026 | 12,35 | 13,20 | 12,15 | 13,03 | 0,85% | 22.014.328,00 |
| 16.07.2026 | 13,83 | 14,20 | 12,76 | 12,92 | -8,56% | 25.744.860,00 |
| 15.07.2026 | 13,82 | 14,86 | 13,12 | 14,13 | 5,06% | 43.241.662,00 |
| 14.07.2026 | 14,69 | 15,10 | 12,80 | 13,45 | 8,82% | 76.135.708,00 |
| 13.07.2026 | 12,45 | 12,76 | 12,02 | 12,36 | -3,81% | 11.841.559,00 |
| 10.07.2026 | 13,04 | 13,27 | 12,43 | 12,85 | -0,23% | 13.262.063,00 |
| 09.07.2026 | 13,05 | 13,25 | 12,62 | 12,88 | 3,87% | 15.135.741,00 |
| 08.07.2026 | 12,27 | 12,71 | 11,95 | 12,40 | -0,64% | 10.601.351,00 |
| 07.07.2026 | 13,08 | 13,28 | 12,05 | 12,48 | -7,62% | 14.352.694,00 |
| 06.07.2026 | 13,01 | 13,97 | 13,00 | 13,51 | 7,05% | 16.651.320,00 |
| 02.07.2026 | 13,65 | 13,85 | 12,28 | 12,62 | -7,34% | 20.547.741,00 |
| 01.07.2026 | 14,29 | 14,32 | 13,60 | 13,62 | -6,36% | 18.876.143,00 |
| 30.06.2026 | 14,92 | 15,08 | 14,36 | 14,55 | -5,37% | 15.940.268,00 |
| 29.06.2026 | 16,59 | 16,95 | 14,88 | 15,37 | -5,59% | 18.629.606,00 |
| 26.06.2026 | 15,39 | 16,45 | 14,95 | 16,28 | 2,58% | 19.760.646,00 |
| 25.06.2026 | 16,74 | 17,07 | 15,19 | 15,87 | -2,22% | 22.659.365,00 |
| 24.06.2026 | 17,60 | 17,85 | 15,66 | 16,23 | -5,61% | 19.037.452,00 |