11,290€
5,27%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,07 | 11,34 | 11,07 | 11,34 | 4,73% | - |
| 17.10.2024 | 10,91 | 11,21 | 10,38 | 10,83 | -0,66% | 51,00 |
| 16.10.2024 | 10,75 | 11,25 | 10,31 | 10,90 | 5,62% | 6.650,00 |
| 15.10.2024 | 9,70 | 10,77 | 9,66 | 10,32 | 4,15% | 22.875,00 |
| 14.10.2024 | 9,10 | 10,04 | 8,98 | 9,91 | 13,04% | 968,00 |
| 11.10.2024 | 8,10 | 8,84 | 7,98 | 8,77 | 10,61% | 200,00 |
| 10.10.2024 | 8,19 | 8,24 | 7,79 | 7,93 | -2,09% | 600,00 |
| 09.10.2024 | 8,22 | 8,55 | 8,01 | 8,09 | -1,22% | - |
| 08.10.2024 | 8,20 | 8,41 | 7,98 | 8,19 | -1,27% | 230,00 |
| 07.10.2024 | 8,85 | 9,11 | 8,05 | 8,30 | -4,87% | 730,00 |
| 04.10.2024 | 7,92 | 8,81 | 7,87 | 8,72 | 11,16% | 25.376,00 |
| 03.10.2024 | 8,11 | 8,17 | 7,65 | 7,85 | -1,30% | 4.800,00 |
| 02.10.2024 | 7,78 | 8,14 | 7,56 | 7,95 | 2,26% | - |
| 01.10.2024 | 8,44 | 8,73 | 7,65 | 7,78 | -7,27% | 400,00 |
| 30.09.2024 | 8,97 | 8,98 | 8,27 | 8,39 | -7,46% | 60,00 |
| 27.09.2024 | 9,20 | 9,46 | 8,86 | 9,06 | 0,43% | 2.600,00 |
| 26.09.2024 | 8,49 | 9,24 | 8,49 | 9,02 | 7,52% | 50,00 |
| 25.09.2024 | 8,62 | 8,91 | 8,36 | 8,39 | -2,57% | 1.222,00 |
| 24.09.2024 | 8,22 | 8,67 | 8,07 | 8,61 | 4,44% | 1.208,00 |
| 23.09.2024 | 8,17 | 8,39 | 8,05 | 8,25 | 2,43% | - |
| 20.09.2024 | 8,22 | 8,29 | 7,87 | 8,05 | -0,43% | - |
| 19.09.2024 | 8,39 | 8,58 | 8,06 | 8,09 | 1,51% | 10.095,00 |
| 18.09.2024 | 8,25 | 8,56 | 7,95 | 7,97 | -3,29% | - |
| 17.09.2024 | 8,23 | 8,58 | 8,07 | 8,24 | 1,10% | 980,00 |
| 16.09.2024 | 8,34 | 8,44 | 7,90 | 8,15 | -3,75% | 1.500,00 |
| 13.09.2024 | 8,33 | 8,78 | 8,19 | 8,46 | 1,45% | 300,00 |
| 12.09.2024 | 8,52 | 8,71 | 8,18 | 8,34 | -1,13% | 7.443,00 |
| 11.09.2024 | 8,25 | 8,51 | 7,83 | 8,44 | -0,54% | 86,00 |
| 10.09.2024 | 8,08 | 8,48 | 7,79 | 8,48 | 5,98% | 74,00 |
| 09.09.2024 | 7,48 | 8,00 | 7,38 | 8,00 | 9,63% | 3.101,00 |
| 06.09.2024 | 7,78 | 8,00 | 7,23 | 7,30 | -5,56% | 195,00 |
| 05.09.2024 | 7,79 | 8,04 | 7,52 | 7,73 | -1,28% | - |
| 04.09.2024 | 7,91 | 8,27 | 7,78 | 7,83 | -4,08% | - |
| 03.09.2024 | 9,55 | 9,55 | 8,08 | 8,16 | -14,07% | - |
| 02.09.2024 | 9,58 | 9,73 | 9,45 | 9,50 | -1,80% | - |
| 30.08.2024 | 9,75 | 9,91 | 9,61 | 9,68 | -0,42% | 230,00 |
| 29.08.2024 | 9,63 | 10,35 | 9,60 | 9,72 | 1,15% | 6.035,00 |
| 28.08.2024 | 9,88 | 10,25 | 9,51 | 9,61 | -6,37% | 1.270,00 |
| 27.08.2024 | 10,84 | 10,98 | 10,11 | 10,26 | -5,87% | 45,00 |
| 26.08.2024 | 11,42 | 11,50 | 10,88 | 10,90 | -3,22% | - |
| 23.08.2024 | 10,82 | 11,39 | 10,64 | 11,26 | 5,28% | 600,00 |
| 22.08.2024 | 11,07 | 11,29 | 10,65 | 10,70 | -3,84% | 2.393,00 |
| 21.08.2024 | 10,46 | 11,13 | 10,34 | 11,13 | 6,10% | 2.855,00 |
| 20.08.2024 | 11,25 | 11,53 | 10,18 | 10,49 | -3,36% | 2.830,00 |
| 19.08.2024 | 10,63 | 11,20 | 10,41 | 10,85 | 0,90% | 981,00 |
| 16.08.2024 | 10,60 | 10,98 | 10,17 | 10,75 | 4,12% | 1.006,00 |
| 15.08.2024 | 9,90 | 10,83 | 9,81 | 10,33 | 3,46% | 250,00 |
| 14.08.2024 | 10,08 | 10,40 | 9,86 | 9,98 | -0,89% | - |
| 13.08.2024 | 10,26 | 10,44 | 9,90 | 10,07 | -1,23% | 600,00 |
| 12.08.2024 | 10,60 | 10,60 | 9,36 | 10,20 | -2,78% | 2.200,00 |
| 09.08.2024 | 10,99 | 11,51 | 10,34 | 10,49 | -6,34% | 100,00 |
| 08.08.2024 | 10,38 | 11,38 | 10,24 | 11,20 | 10,48% | 2.100,00 |
| 07.08.2024 | 11,14 | 11,66 | 10,05 | 10,14 | -9,51% | 277,00 |
| 06.08.2024 | 11,70 | 12,20 | 10,85 | 11,20 | 0,75% | 4.081,00 |
| 05.08.2024 | 10,22 | 11,13 | 8,50 | 11,12 | -9,94% | 3.700,00 |
| 02.08.2024 | 14,40 | 14,52 | 12,09 | 12,35 | -11,69% | - |
| 01.08.2024 | 14,68 | 15,09 | 13,83 | 13,98 | -5,44% | 1.350,00 |
| 31.07.2024 | 14,83 | 15,56 | 14,59 | 14,79 | 1,79% | 1.084,00 |
| 30.07.2024 | 14,75 | 15,35 | 14,50 | 14,53 | -3,39% | 10.950,00 |
| 29.07.2024 | 16,45 | 16,85 | 15,00 | 15,04 | -4,70% | 780,00 |
| 26.07.2024 | 15,54 | 16,25 | 15,26 | 15,78 | 5,74% | 1.200,00 |
| 25.07.2024 | 15,20 | 15,40 | 14,35 | 14,92 | -2,42% | 1.709,00 |
| 24.07.2024 | 16,16 | 16,60 | 15,24 | 15,29 | -4,98% | 460,00 |
| 23.07.2024 | 16,11 | 17,54 | 15,92 | 16,10 | -3,38% | 60,00 |
| 22.07.2024 | 16,63 | 17,07 | 15,63 | 16,66 | 1,62% | 6.071,00 |
| 19.07.2024 | 15,95 | 16,98 | 15,54 | 16,39 | 4,65% | 240,00 |
| 18.07.2024 | 17,49 | 17,95 | 15,31 | 15,67 | -10,10% | 208,00 |
| 17.07.2024 | 18,21 | 18,73 | 16,52 | 17,43 | -3,98% | 9.044,00 |
| 16.07.2024 | 16,90 | 18,58 | 16,20 | 18,15 | 7,74% | 12.021,00 |
| 15.07.2024 | 15,80 | 17,26 | 15,09 | 16,85 | 15,95% | 6.268,00 |
| 12.07.2024 | 13,73 | 14,83 | 13,65 | 14,53 | 5,56% | 587,00 |
| 11.07.2024 | 14,22 | 14,62 | 13,67 | 13,76 | -1,85% | 8.050,00 |
| 10.07.2024 | 14,45 | 14,52 | 13,83 | 14,02 | -0,39% | 1.012,00 |
| 09.07.2024 | 14,55 | 14,65 | 13,93 | 14,08 | -1,16% | 5.100,00 |
| 08.07.2024 | 14,70 | 15,35 | 13,94 | 14,24 | -3,76% | 5.560,00 |
| 05.07.2024 | 14,10 | 14,89 | 13,57 | 14,80 | -0,84% | 670,00 |
| 04.07.2024 | 14,96 | 15,07 | 14,38 | 14,93 | 0,13% | 576,00 |
| 03.07.2024 | 15,69 | 15,70 | 14,68 | 14,91 | -5,37% | - |
| 02.07.2024 | 16,58 | 16,89 | 15,68 | 15,75 | -5,59% | 70,00 |
| 01.07.2024 | 15,59 | 17,18 | 15,13 | 16,68 | 12,00% | 3.000,00 |
| 28.06.2024 | 15,22 | 15,46 | 14,63 | 14,90 | -0,63% | - |
| 27.06.2024 | 14,96 | 15,81 | 14,92 | 14,99 | -0,40% | 1.680,00 |
| 26.06.2024 | 15,41 | 16,18 | 14,84 | 15,05 | -2,93% | 126,00 |
| 25.06.2024 | 15,76 | 16,11 | 15,23 | 15,51 | 0,91% | 126,00 |
| 24.06.2024 | 15,98 | 16,03 | 15,03 | 15,37 | -5,03% | 1.986,00 |
| 21.06.2024 | 17,83 | 17,87 | 16,13 | 16,18 | -9,58% | - |
| 20.06.2024 | 18,03 | 19,31 | 17,59 | 17,89 | 1,72% | 366,00 |
| 19.06.2024 | 18,48 | 18,48 | 17,50 | 17,59 | -2,96% | - |
| 18.06.2024 | 17,55 | 18,34 | 17,10 | 18,13 | 1,19% | 100,00 |
| 17.06.2024 | 16,76 | 18,13 | 15,72 | 17,91 | 8,43% | 572,00 |
| 14.06.2024 | 16,72 | 17,65 | 16,09 | 16,52 | -1,23% | - |
| 13.06.2024 | 15,98 | 17,08 | 15,20 | 16,73 | 4,86% | 249,00 |
| 12.06.2024 | 14,68 | 16,78 | 14,48 | 15,95 | 7,52% | 574,00 |
| 11.06.2024 | 14,36 | 14,86 | 13,24 | 14,84 | 1,73% | - |
| 10.06.2024 | 14,82 | 15,03 | 14,18 | 14,58 | 1,06% | - |
| 07.06.2024 | 15,25 | 16,61 | 14,41 | 14,43 | -3,76% | 5.435,00 |
| 06.06.2024 | 14,89 | 15,73 | 14,73 | 14,99 | -0,38% | - |
| 05.06.2024 | 15,15 | 15,37 | 14,29 | 15,05 | 1,88% | - |
| 04.06.2024 | 14,54 | 15,33 | 14,03 | 14,77 | 2,96% | 3.050,00 |
| 03.06.2024 | 15,12 | 15,83 | 14,15 | 14,35 | -3,27% | 2.815,00 |