15,680€
0,64%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,79 | 15,81 | 14,67 | 15,66 | 0,51% | 60.055,00 |
| 28.05.2026 | 15,15 | 15,84 | 15,01 | 15,58 | 0,65% | 2.710,00 |
| 27.05.2026 | 14,73 | 15,70 | 14,31 | 15,48 | 5,02% | 10.933,00 |
| 26.05.2026 | 14,16 | 15,02 | 14,02 | 14,74 | 1,31% | 64.822,00 |
| 25.05.2026 | 14,15 | 14,97 | 14,15 | 14,55 | 5,82% | 14.718,00 |
| 22.05.2026 | 13,70 | 14,35 | 13,47 | 13,75 | 1,48% | 24.640,00 |
| 21.05.2026 | 13,52 | 13,74 | 13,20 | 13,55 | 2,19% | 41.460,00 |
| 20.05.2026 | 12,66 | 14,06 | 12,60 | 13,26 | 5,49% | 193.904,00 |
| 19.05.2026 | 11,55 | 12,62 | 11,24 | 12,57 | 9,30% | 11.260,00 |
| 18.05.2026 | 10,90 | 11,94 | 10,84 | 11,50 | 1,86% | 21.708,00 |
| 15.05.2026 | 11,54 | 11,81 | 11,01 | 11,29 | -5,68% | 171,00 |
| 14.05.2026 | 11,40 | 12,08 | 11,27 | 11,97 | 5,65% | 1.300,00 |
| 13.05.2026 | 11,55 | 11,69 | 11,18 | 11,33 | -1,56% | 18.500,00 |
| 12.05.2026 | 11,09 | 12,19 | 10,57 | 11,51 | -5,27% | - |
| 11.05.2026 | 12,20 | 12,77 | 11,67 | 12,15 | 0,75% | 50.400,00 |
| 08.05.2026 | 11,76 | 12,27 | 11,53 | 12,06 | 1,09% | 5.146,00 |
| 07.05.2026 | 12,29 | 12,46 | 11,51 | 11,93 | -3,24% | 33.730,00 |
| 06.05.2026 | 11,37 | 12,45 | 11,34 | 12,33 | 7,50% | 1.700,00 |
| 05.05.2026 | 11,20 | 11,60 | 11,08 | 11,47 | 4,56% | 190.700,00 |
| 04.05.2026 | 10,75 | 11,12 | 10,37 | 10,97 | 2,72% | 92.000,00 |
| 30.04.2026 | 9,81 | 10,97 | 9,69 | 10,68 | 9,71% | 17.200,00 |
| 29.04.2026 | 10,29 | 10,29 | 9,53 | 9,74 | -3,33% | 20.570,00 |
| 28.04.2026 | 10,53 | 10,53 | 9,72 | 10,07 | -3,73% | 2.484,00 |
| 27.04.2026 | 11,10 | 11,10 | 10,21 | 10,46 | -3,86% | 15.536,00 |
| 24.04.2026 | 10,50 | 11,29 | 10,47 | 10,88 | 3,92% | 31.368,00 |
| 23.04.2026 | 10,30 | 10,71 | 10,09 | 10,47 | 0,29% | - |
| 22.04.2026 | 10,32 | 10,76 | 10,14 | 10,44 | 6,48% | 106.695,00 |
| 21.04.2026 | 10,21 | 10,44 | 9,74 | 9,81 | -3,68% | 111.905,00 |
| 20.04.2026 | 9,63 | 10,31 | 9,63 | 10,18 | 0,10% | 10.550,00 |
| 17.04.2026 | 9,65 | 10,37 | 9,64 | 10,17 | 5,28% | 3.000,00 |
| 16.04.2026 | 9,62 | 9,77 | 9,20 | 9,66 | 1,20% | 7.920,00 |
| 15.04.2026 | 9,56 | 9,63 | 9,17 | 9,55 | 0,05% | 25.500,00 |
| 14.04.2026 | 9,34 | 10,05 | 9,20 | 9,54 | 3,98% | 6.000,00 |
| 13.04.2026 | 8,30 | 9,20 | 8,23 | 9,18 | 7,56% | - |
| 10.04.2026 | 8,74 | 8,99 | 8,42 | 8,53 | -2,23% | 1.176,00 |
| 09.04.2026 | 8,36 | 8,98 | 8,33 | 8,73 | 3,13% | 15.000,00 |
| 08.04.2026 | 8,18 | 8,60 | 8,02 | 8,46 | 8,25% | 1.457,00 |
| 07.04.2026 | 7,77 | 7,85 | 7,33 | 7,82 | 2,52% | 23.349,00 |
| 02.04.2026 | 7,24 | 7,63 | 7,05 | 7,62 | 2,36% | - |
| 01.04.2026 | 7,46 | 7,67 | 7,37 | 7,45 | 1,09% | - |
| 31.03.2026 | 7,25 | 7,40 | 7,00 | 7,37 | 3,15% | - |
| 30.03.2026 | 7,72 | 7,84 | 6,99 | 7,14 | -7,65% | - |
| 27.03.2026 | 8,17 | 8,20 | 7,30 | 7,73 | -5,42% | 36.450,00 |
| 26.03.2026 | 8,48 | 8,69 | 8,02 | 8,18 | -4,96% | - |
| 25.03.2026 | 8,53 | 8,93 | 8,44 | 8,60 | 3,04% | 33.960,00 |
| 24.03.2026 | 8,61 | 8,79 | 8,16 | 8,35 | -3,05% | 3.120,00 |
| 23.03.2026 | 7,93 | 8,85 | 7,78 | 8,61 | 5,99% | - |
| 20.03.2026 | 8,47 | 8,59 | 7,89 | 8,13 | -4,35% | - |
| 19.03.2026 | 8,55 | 8,57 | 7,89 | 8,50 | -1,58% | 8.100,00 |
| 18.03.2026 | 8,78 | 8,89 | 8,52 | 8,63 | -1,62% | 7.600,00 |
| 17.03.2026 | 8,76 | 9,04 | 8,41 | 8,77 | 0,73% | 2.636,00 |
| 16.03.2026 | 8,86 | 9,07 | 8,54 | 8,71 | 1,94% | 19.741,00 |
| 13.03.2026 | 8,48 | 9,05 | 8,37 | 8,54 | 3,21% | 8.400,00 |
| 12.03.2026 | 8,27 | 8,47 | 8,01 | 8,28 | -2,13% | - |
| 11.03.2026 | 8,29 | 8,72 | 8,19 | 8,46 | 1,56% | 4.000,00 |
| 10.03.2026 | 8,24 | 8,66 | 8,22 | 8,33 | 1,33% | 11.400,00 |
| 09.03.2026 | 7,90 | 8,37 | 7,63 | 8,22 | 2,97% | 11.000,00 |
| 06.03.2026 | 8,53 | 8,64 | 7,87 | 7,98 | -7,07% | - |
| 05.03.2026 | 9,06 | 9,22 | 8,31 | 8,59 | -6,11% | - |
| 04.03.2026 | 8,54 | 9,32 | 8,52 | 9,15 | 7,50% | 14.686,00 |
| 03.03.2026 | 8,90 | 8,93 | 8,46 | 8,51 | -5,73% | 380,00 |
| 02.03.2026 | 8,05 | 9,18 | 8,05 | 9,03 | 7,03% | - |
| 27.02.2026 | 8,77 | 8,86 | 8,18 | 8,43 | -4,63% | 4.000,00 |
| 26.02.2026 | 8,74 | 8,91 | 8,43 | 8,84 | -0,14% | - |
| 25.02.2026 | 8,84 | 9,18 | 8,82 | 8,86 | 0,74% | 16.200,00 |
| 24.02.2026 | 8,16 | 9,00 | 8,12 | 8,79 | 5,27% | 16.000,00 |
| 23.02.2026 | 7,92 | 8,46 | 7,91 | 8,35 | 1,93% | 11.112,00 |
| 20.02.2026 | 8,40 | 8,62 | 8,01 | 8,19 | -1,93% | 22.855,00 |
| 19.02.2026 | 7,97 | 8,38 | 7,63 | 8,35 | 6,25% | - |
| 18.02.2026 | 7,85 | 8,04 | 7,61 | 7,86 | 0,24% | 60.040,00 |
| 17.02.2026 | 8,30 | 8,31 | 7,63 | 7,84 | -5,08% | - |
| 16.02.2026 | 8,27 | 8,50 | 8,21 | 8,26 | -0,25% | - |
| 13.02.2026 | 7,88 | 8,67 | 7,84 | 8,28 | 5,88% | - |
| 12.02.2026 | 8,09 | 8,22 | 7,74 | 7,82 | -3,31% | 21.150,00 |
| 11.02.2026 | 8,20 | 8,60 | 7,94 | 8,09 | -4,45% | 10.670,00 |
| 10.02.2026 | 8,29 | 8,75 | 8,19 | 8,47 | -1,12% | 41.816,00 |
| 09.02.2026 | 8,60 | 8,62 | 8,02 | 8,57 | 1,55% | 84.587,00 |
| 06.02.2026 | 6,88 | 8,61 | 6,59 | 8,43 | 20,23% | 12.576,00 |
| 05.02.2026 | 8,30 | 8,56 | 7,02 | 7,02 | -18,70% | 60.400,00 |
| 04.02.2026 | 9,48 | 9,68 | 8,32 | 8,63 | -10,13% | 75.345,00 |
| 03.02.2026 | 9,61 | 10,16 | 9,05 | 9,60 | 3,56% | 9.000,00 |
| 02.02.2026 | 9,00 | 9,77 | 8,80 | 9,27 | -6,34% | 22.200,00 |
| 30.01.2026 | 10,31 | 10,48 | 9,75 | 9,90 | -5,67% | 33.022,00 |
| 29.01.2026 | 11,06 | 11,23 | 10,16 | 10,50 | -6,78% | 10.320,00 |
| 28.01.2026 | 11,11 | 11,62 | 10,95 | 11,26 | 2,21% | 4.400,00 |
| 27.01.2026 | 10,63 | 11,18 | 10,21 | 11,02 | 4,51% | 745,00 |
| 26.01.2026 | 11,35 | 11,54 | 10,36 | 10,54 | -9,57% | 89.387,00 |
| 23.01.2026 | 11,16 | 12,26 | 10,63 | 11,66 | 4,86% | 265.716,00 |
| 22.01.2026 | 11,11 | 11,39 | 10,88 | 11,12 | 2,37% | 21.600,00 |
| 21.01.2026 | 10,86 | 11,74 | 10,18 | 10,86 | -0,11% | 9.000,00 |
| 20.01.2026 | 10,82 | 11,37 | 10,48 | 10,87 | -1,57% | - |
| 19.01.2026 | 11,08 | 11,14 | 10,83 | 11,04 | -4,18% | 29.209,00 |
| 16.01.2026 | 11,13 | 11,88 | 11,03 | 11,53 | 4,92% | 3.800,00 |
| 15.01.2026 | 11,28 | 11,65 | 10,98 | 10,99 | -4,02% | 28.200,00 |
| 14.01.2026 | 10,99 | 12,01 | 10,82 | 11,45 | 7,11% | 2.460,00 |
| 13.01.2026 | 10,34 | 10,88 | 10,31 | 10,69 | 3,99% | - |
| 12.01.2026 | 10,21 | 10,44 | 9,89 | 10,28 | 2,91% | 40.500,00 |
| 09.01.2026 | 10,35 | 10,62 | 9,93 | 9,98 | -3,02% | 3.762,00 |
| 08.01.2026 | 10,01 | 10,55 | 9,94 | 10,30 | 0,68% | 660,00 |
| 07.01.2026 | 10,17 | 10,28 | 9,74 | 10,23 | -0,34% | 42.420,00 |