9,929€
0,04%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,23% | - |
| 17.12.2025 | 10,07 | 10,78 | 9,90 | 9,93 | 0,72% | - |
| 16.12.2025 | 9,87 | 10,46 | 9,79 | 9,85 | -3,23% | 4.220,00 |
| 15.12.2025 | 11,90 | 12,03 | 9,95 | 10,18 | -14,72% | 1.550,00 |
| 12.12.2025 | 12,69 | 13,26 | 11,92 | 11,94 | -4,03% | 500,00 |
| 11.12.2025 | 12,04 | 12,54 | 11,53 | 12,44 | -0,50% | - |
| 10.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,30% | - |
| 09.12.2025 | 11,66 | 12,80 | 11,66 | 12,80 | 8,29% | 1.200,00 |
| 08.12.2025 | 11,94 | 12,11 | 11,76 | 11,82 | -7,69% | 3.905,00 |
| 05.12.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 4,40% | - |
| 04.12.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 2,21% | - |
| 03.12.2025 | 12,13 | 12,13 | 11,93 | 12,00 | -0,87% | 1.900,00 |
| 02.12.2025 | 12,33 | 12,33 | 12,11 | 12,11 | -1,26% | - |
| 01.12.2025 | 12,35 | 12,35 | 11,85 | 12,26 | -3,88% | 10.050,00 |
| 28.11.2025 | 11,76 | 12,76 | 11,76 | 12,76 | 8,32% | 150,00 |
| 27.11.2025 | 11,75 | 11,87 | 11,65 | 11,78 | 1,33% | 6.070,00 |
| 26.11.2025 | 9,78 | 11,62 | 9,78 | 11,62 | 14,65% | 3.500,00 |
| 25.11.2025 | 9,81 | 10,14 | 9,81 | 10,14 | 2,29% | 7.075,00 |
| 24.11.2025 | 8,75 | 9,91 | 8,75 | 9,91 | 24,13% | 1.000,00 |
| 21.11.2025 | 8,10 | 8,47 | 7,98 | 7,98 | -12,40% | 795,00 |
| 20.11.2025 | 9,11 | 9,11 | 9,11 | 9,11 | 3,45% | - |
| 19.11.2025 | 9,25 | 9,25 | 8,81 | 8,81 | -4,32% | 330,00 |
| 18.11.2025 | 8,80 | 9,21 | 8,80 | 9,21 | -3,40% | 1.785,00 |
| 17.11.2025 | 9,46 | 9,53 | 9,46 | 9,53 | 0,59% | 4.900,00 |
| 14.11.2025 | 9,90 | 9,90 | 9,39 | 9,47 | -14,92% | 850,00 |
| 13.11.2025 | 11,60 | 11,60 | 11,14 | 11,14 | 0,18% | 3.545,00 |
| 12.11.2025 | 12,16 | 12,16 | 11,12 | 11,12 | -6,91% | 7.000,00 |
| 11.11.2025 | 12,31 | 12,31 | 11,94 | 11,94 | -8,19% | 522,00 |
| 10.11.2025 | 13,92 | 14,08 | 13,01 | 13,01 | 4,96% | 1.375,00 |
| 07.11.2025 | 13,36 | 13,36 | 12,39 | 12,39 | -8,39% | 575,00 |
| 06.11.2025 | 14,32 | 14,32 | 13,50 | 13,53 | -5,45% | 200,00 |
| 05.11.2025 | 14,01 | 14,59 | 14,01 | 14,31 | 1,06% | 140,00 |
| 04.11.2025 | 14,56 | 14,56 | 14,16 | 14,16 | -6,72% | 1.000,00 |
| 03.11.2025 | 14,75 | 15,18 | 14,75 | 15,18 | -0,49% | 5.600,00 |
| 31.10.2025 | 15,78 | 15,78 | 15,25 | 15,25 | -6,93% | 280,00 |
| 30.10.2025 | 16,08 | 16,39 | 16,08 | 16,39 | 2,63% | 122,00 |
| 29.10.2025 | 16,48 | 16,71 | 15,97 | 15,97 | -9,11% | 40,00 |
| 28.10.2025 | 17,39 | 17,57 | 17,11 | 17,57 | 0,83% | 146,00 |
| 27.10.2025 | 17,55 | 17,55 | 17,30 | 17,42 | 11,99% | 58,00 |
| 24.10.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 2,30% | - |
| 23.10.2025 | 14,56 | 15,21 | 14,56 | 15,21 | -0,56% | 400,00 |
| 22.10.2025 | 15,11 | 15,29 | 15,11 | 15,29 | -8,36% | 1.000,00 |
| 21.10.2025 | 17,16 | 17,40 | 16,69 | 16,69 | -12,48% | 150,00 |
| 20.10.2025 | 17,48 | 19,07 | 17,48 | 19,07 | 13,35% | 180,00 |
| 17.10.2025 | 16,21 | 16,85 | 16,16 | 16,82 | -1,64% | 1.850,00 |
| 16.10.2025 | 19,70 | 20,02 | 17,10 | 17,10 | -14,93% | 1.021,00 |
| 15.10.2025 | 19,21 | 20,16 | 19,20 | 20,10 | 22,52% | 760,00 |
| 14.10.2025 | 16,50 | 16,50 | 16,41 | 16,41 | -4,62% | 20,00 |
| 13.10.2025 | 17,15 | 17,25 | 17,15 | 17,20 | 0,76% | 42,00 |
| 10.10.2025 | 17,50 | 18,42 | 17,02 | 17,07 | 0,83% | 4.587,00 |
| 09.10.2025 | 15,58 | 17,47 | 15,58 | 16,93 | 10,33% | 1.384,00 |
| 07.10.2025 | 14,90 | 15,35 | 14,90 | 15,35 | 6,41% | 650,00 |
| 06.10.2025 | 13,68 | 14,50 | 13,68 | 14,42 | 7,45% | 2.454,00 |
| 03.10.2025 | 12,73 | 13,90 | 12,73 | 13,42 | 5,46% | 23,00 |
| 02.10.2025 | 12,51 | 12,78 | 12,51 | 12,73 | 2,62% | 1.750,00 |
| 01.10.2025 | 12,16 | 12,41 | 12,16 | 12,40 | -1,39% | 900,00 |
| 30.09.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -1,02% | - |
| 29.09.2025 | 11,43 | 12,76 | 11,43 | 12,71 | 15,24% | 3.000,00 |
| 26.09.2025 | 11,35 | 11,37 | 10,75 | 11,03 | -11,48% | 2.400,00 |
| 25.09.2025 | 11,93 | 12,46 | 11,93 | 12,46 | 0,24% | 500,00 |
| 24.09.2025 | 11,80 | 12,43 | 11,80 | 12,43 | 6,70% | 1.650,00 |
| 23.09.2025 | 12,13 | 12,75 | 11,65 | 11,65 | 5,15% | 4.286,00 |
| 22.09.2025 | 11,48 | 11,48 | 11,00 | 11,08 | -6,18% | 578,00 |
| 19.09.2025 | 11,18 | 11,81 | 11,10 | 11,81 | 4,24% | 6.089,00 |
| 18.09.2025 | 9,95 | 11,43 | 9,95 | 11,33 | 19,29% | 3.682,00 |
| 17.09.2025 | 9,33 | 9,49 | 9,33 | 9,49 | 2,97% | 110,00 |
| 16.09.2025 | 8,71 | 9,22 | 8,69 | 9,22 | 6,05% | 500,00 |
| 15.09.2025 | 8,84 | 8,84 | 8,50 | 8,69 | -1,76% | - |
| 12.09.2025 | 8,72 | 8,85 | 8,72 | 8,85 | 1,63% | 2.255,00 |
| 11.09.2025 | 8,62 | 8,71 | 8,62 | 8,71 | 6,56% | - |
| 10.09.2025 | 8,17 | 8,17 | 8,17 | 8,17 | -0,37% | - |
| 09.09.2025 | 7,75 | 8,20 | 7,75 | 8,20 | 4,62% | 3,00 |
| 08.09.2025 | 7,70 | 7,84 | 7,70 | 7,84 | 0,38% | - |
| 05.09.2025 | 7,88 | 7,90 | 7,69 | 7,81 | -2,38% | 1.683,00 |
| 04.09.2025 | 8,00 | 8,00 | 8,00 | 8,00 | 1,27% | - |
| 03.09.2025 | 8,17 | 8,39 | 7,90 | 7,90 | -4,34% | 1.040,00 |
| 02.09.2025 | 8,12 | 8,26 | 8,12 | 8,26 | 1,93% | 1.000,00 |
| 01.09.2025 | 7,98 | 8,10 | 7,98 | 8,10 | 0,00% | - |
| 29.08.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -2,41% | - |
| 28.08.2025 | 8,10 | 8,30 | 8,10 | 8,30 | 1,10% | 300,00 |
| 27.08.2025 | 7,97 | 8,25 | 7,97 | 8,21 | 0,83% | - |
| 25.08.2025 | 8,06 | 8,14 | 8,06 | 8,14 | -2,82% | - |
| 22.08.2025 | 7,95 | 8,38 | 7,95 | 8,38 | 4,88% | - |
| 21.08.2025 | 7,99 | 7,99 | 7,99 | 7,99 | -0,94% | - |
| 20.08.2025 | 8,00 | 8,07 | 8,00 | 8,07 | 0,02% | - |
| 19.08.2025 | 8,23 | 8,23 | 8,06 | 8,06 | -4,11% | - |
| 18.08.2025 | 8,25 | 8,57 | 8,21 | 8,41 | -1,18% | 149,00 |
| 15.08.2025 | 8,51 | 8,51 | 8,51 | 8,51 | 0,40% | - |
| 14.08.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -0,89% | - |
| 13.08.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 2,96% | - |
| 12.08.2025 | 8,31 | 8,31 | 8,31 | 8,31 | -8,34% | - |
| 11.08.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 3,61% | - |
| 08.08.2025 | 9,25 | 9,30 | 8,75 | 8,75 | -7,14% | 138,00 |
| 07.08.2025 | 9,21 | 9,42 | 9,21 | 9,42 | 0,21% | 165,00 |
| 06.08.2025 | 9,31 | 9,40 | 9,31 | 9,40 | 2,09% | - |
| 05.08.2025 | 9,07 | 9,21 | 9,07 | 9,21 | 0,22% | - |
| 04.08.2025 | 8,98 | 9,23 | 8,98 | 9,19 | 1,66% | 130,00 |
| 01.08.2025 | 9,63 | 9,63 | 8,89 | 9,04 | -11,02% | 1.380,00 |
| 31.07.2025 | 10,05 | 10,16 | 10,05 | 10,16 | 2,76% | 2.940,00 |
| 30.07.2025 | 10,13 | 10,13 | 9,88 | 9,88 | -2,97% | - |