14,200$
1,50%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,00 | 14,45 | 13,57 | 14,20 | 1,50% | 15.747.260,00 |
| 07.05.2026 | 14,10 | 14,29 | 13,52 | 13,99 | -3,38% | 19.322.179,00 |
| 06.05.2026 | 13,79 | 14,63 | 13,65 | 14,48 | 8,06% | 26.952.086,00 |
| 05.05.2026 | 13,11 | 13,57 | 13,00 | 13,40 | 4,52% | 16.762.236,00 |
| 04.05.2026 | 12,28 | 13,02 | 12,12 | 12,82 | 5,51% | 21.580.890,00 |
| 01.05.2026 | 12,83 | 12,98 | 12,14 | 12,15 | -2,96% | 16.289.817,00 |
| 30.04.2026 | 11,51 | 12,89 | 11,51 | 12,52 | 10,11% | 26.083.061,00 |
| 29.04.2026 | 11,72 | 11,72 | 11,13 | 11,37 | -3,56% | 15.329.807,00 |
| 28.04.2026 | 11,78 | 11,91 | 11,36 | 11,79 | -3,76% | 12.144.932,00 |
| 27.04.2026 | 12,62 | 12,70 | 11,97 | 12,25 | -3,88% | 20.341.687,00 |
| 24.04.2026 | 12,55 | 13,23 | 12,55 | 12,75 | 4,34% | 26.923.695,00 |
| 23.04.2026 | 12,06 | 12,55 | 11,76 | 12,22 | 0,12% | 21.098.167,00 |
| 22.04.2026 | 12,10 | 12,63 | 12,00 | 12,20 | 5,99% | 22.031.343,00 |
| 21.04.2026 | 12,15 | 12,16 | 11,41 | 11,51 | -4,40% | 15.202.019,00 |
| 20.04.2026 | 11,58 | 12,15 | 11,56 | 12,04 | 0,84% | 18.457.524,00 |
| 17.04.2026 | 11,82 | 12,24 | 11,56 | 11,94 | 4,46% | 27.848.690,00 |
| 16.04.2026 | 11,49 | 11,51 | 10,83 | 11,43 | 1,51% | 16.863.109,00 |
| 15.04.2026 | 11,27 | 11,31 | 10,81 | 11,26 | -0,09% | 16.006.706,00 |
| 14.04.2026 | 11,24 | 11,87 | 11,20 | 11,27 | 4,79% | 23.254.805,00 |
| 13.04.2026 | 9,79 | 10,87 | 9,65 | 10,76 | 7,34% | 21.286.826,00 |
| 10.04.2026 | 10,29 | 10,56 | 9,86 | 10,02 | -1,76% | 16.867.020,00 |
| 09.04.2026 | 9,76 | 10,53 | 9,73 | 10,20 | 3,24% | 21.601.232,00 |
| 08.04.2026 | 9,86 | 10,09 | 9,36 | 9,88 | 8,99% | 26.967.687,00 |
| 07.04.2026 | 8,92 | 9,07 | 8,47 | 9,07 | -0,38% | 15.523.635,00 |
| 06.04.2026 | 8,90 | 9,28 | 8,88 | 9,10 | 3,53% | 17.303.234,00 |
| 02.04.2026 | 8,22 | 8,81 | 8,12 | 8,79 | 1,91% | 17.574.701,00 |
| 01.04.2026 | 8,71 | 8,92 | 8,54 | 8,63 | 1,35% | 16.550.797,00 |
| 31.03.2026 | 8,40 | 8,55 | 8,05 | 8,51 | 4,03% | 20.046.607,00 |
| 30.03.2026 | 8,90 | 9,00 | 8,00 | 8,18 | -5,54% | 19.262.004,00 |
| 27.03.2026 | 9,08 | 9,12 | 8,40 | 8,66 | -6,98% | 17.749.274,00 |
| 26.03.2026 | 9,72 | 10,03 | 9,24 | 9,31 | -6,53% | 15.914.322,00 |
| 25.03.2026 | 10,06 | 10,35 | 9,76 | 9,96 | 3,97% | 24.264.396,00 |
| 24.03.2026 | 9,88 | 10,19 | 9,44 | 9,58 | -4,01% | 18.248.768,00 |
| 23.03.2026 | 9,41 | 10,30 | 9,40 | 9,98 | 6,17% | 24.035.851,00 |
| 20.03.2026 | 9,79 | 9,92 | 9,11 | 9,40 | -4,37% | 24.921.187,00 |
| 19.03.2026 | 9,50 | 9,95 | 9,03 | 9,83 | -0,61% | 16.762.623,00 |
| 18.03.2026 | 9,92 | 10,25 | 9,80 | 9,89 | -2,18% | 16.373.928,00 |
| 17.03.2026 | 9,91 | 10,45 | 9,68 | 10,11 | 0,90% | 17.218.724,00 |
| 16.03.2026 | 10,24 | 10,42 | 9,80 | 10,02 | 2,59% | 19.400.609,00 |
| 13.03.2026 | 10,00 | 10,38 | 9,64 | 9,77 | 2,27% | 23.543.494,00 |
| 12.03.2026 | 9,53 | 9,63 | 9,22 | 9,55 | -2,65% | 13.900.381,00 |
| 11.03.2026 | 9,70 | 10,11 | 9,47 | 9,81 | 1,87% | 15.331.168,00 |
| 10.03.2026 | 9,73 | 10,07 | 9,55 | 9,63 | 0,10% | 14.556.890,00 |
| 09.03.2026 | 9,07 | 9,72 | 8,93 | 9,62 | 4,45% | 16.190.984,00 |
| 06.03.2026 | 9,65 | 9,71 | 9,12 | 9,21 | -7,44% | 15.998.404,00 |
| 05.03.2026 | 10,53 | 10,60 | 9,62 | 9,95 | -6,66% | 18.151.806,00 |
| 04.03.2026 | 10,36 | 10,85 | 10,13 | 10,66 | 7,84% | 21.475.967,00 |
| 03.03.2026 | 10,18 | 10,37 | 9,78 | 9,89 | -6,26% | 18.015.964,00 |
| 02.03.2026 | 9,64 | 10,74 | 9,54 | 10,55 | 5,82% | 19.343.116,00 |
| 27.02.2026 | 10,08 | 10,34 | 9,66 | 9,97 | -4,55% | 16.495.243,00 |
| 26.02.2026 | 10,32 | 10,49 | 9,93 | 10,44 | -0,10% | 18.702.997,00 |
| 25.02.2026 | 10,90 | 11,06 | 10,41 | 10,45 | 1,01% | 20.963.845,00 |
| 24.02.2026 | 9,63 | 10,60 | 9,59 | 10,35 | 5,13% | 25.513.188,00 |
| 23.02.2026 | 9,40 | 9,98 | 9,29 | 9,84 | 1,97% | 21.084.590,00 |
| 20.02.2026 | 9,75 | 10,18 | 9,43 | 9,65 | -1,78% | 21.790.358,00 |
| 19.02.2026 | 9,15 | 9,86 | 8,96 | 9,83 | 5,99% | 20.556.869,00 |
| 18.02.2026 | 9,20 | 9,52 | 8,98 | 9,27 | -0,11% | 23.173.117,00 |
| 17.02.2026 | 9,59 | 9,72 | 9,02 | 9,28 | -5,79% | 21.229.256,00 |
| 13.02.2026 | 9,73 | 10,30 | 9,30 | 9,85 | 5,80% | 28.219.412,00 |
| 12.02.2026 | 9,67 | 9,75 | 9,17 | 9,31 | -3,12% | 21.235.647,00 |
| 11.02.2026 | 10,06 | 10,09 | 9,42 | 9,61 | -4,28% | 29.700.131,00 |
| 10.02.2026 | 10,00 | 10,42 | 9,75 | 10,04 | -1,47% | 28.505.568,00 |
| 09.02.2026 | 9,62 | 10,26 | 9,62 | 10,19 | 1,09% | 38.174.962,00 |
| 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 |