6,185€
-0,72%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,05 | 6,64 | 5,79 | 6,20 | -0,48% | 11.200,00 |
| 11.11.2026 | 6,13 | 6,45 | 6,13 | 6,23 | 5,78% | - |
| 10.11.2026 | 6,09 | 6,22 | 5,68 | 5,89 | -4,46% | 5.439,00 |
| 09.11.2026 | 5,43 | 6,22 | 5,32 | 6,16 | 11,70% | 1.916,00 |
| 06.11.2026 | 5,25 | 5,58 | 5,08 | 5,52 | 9,10% | 8.508,00 |
| 05.11.2026 | 6,03 | 6,11 | 4,93 | 5,06 | -16,31% | 13.692,00 |
| 04.11.2026 | 7,01 | 7,15 | 5,95 | 6,04 | -17,09% | 49.496,00 |
| 03.11.2026 | 6,38 | 7,29 | 6,31 | 7,29 | 14,10% | - |
| 02.11.2026 | 7,01 | 7,05 | 6,31 | 6,39 | -7,13% | 13.000,00 |
| 30.10.2026 | 7,03 | 7,04 | 6,53 | 6,88 | -4,18% | 56.661,00 |
| 29.10.2026 | 7,46 | 7,71 | 7,18 | 7,18 | -5,16% | - |
| 28.10.2026 | 7,44 | 7,76 | 7,18 | 7,57 | 2,86% | 15.869,00 |
| 27.10.2026 | 6,98 | 7,47 | 6,93 | 7,36 | 5,60% | 1.458,00 |
| 26.10.2026 | 6,82 | 7,17 | 6,59 | 6,97 | -1,00% | 6.720,00 |
| 23.10.2026 | 7,30 | 7,53 | 6,99 | 7,04 | -3,37% | 6.850,00 |
| 22.10.2026 | 7,54 | 7,68 | 7,14 | 7,28 | -6,73% | - |
| 21.10.2026 | 7,76 | 7,96 | 7,38 | 7,81 | 3,93% | 11.696,00 |
| 20.10.2026 | 7,51 | 7,86 | 7,21 | 7,51 | -0,53% | 5.760,00 |
| 19.10.2026 | 7,69 | 7,98 | 7,51 | 7,55 | 1,00% | 20.730,00 |
| 16.10.2026 | 8,36 | 8,37 | 7,34 | 7,48 | -10,32% | 26.543,00 |
| 15.10.2026 | 8,05 | 8,41 | 7,43 | 8,34 | 0,85% | 21.338,00 |
| 14.10.2026 | 9,11 | 9,14 | 8,02 | 8,27 | -8,83% | 15.520,00 |
| 13.10.2026 | 9,22 | 9,26 | 8,67 | 9,07 | -2,00% | 4.800,00 |
| 12.10.2026 | 9,53 | 9,56 | 9,19 | 9,25 | -1,39% | 20.880,00 |
| 09.10.2026 | 9,58 | 9,73 | 9,21 | 9,38 | -1,00% | 76.538,00 |
| 08.10.2026 | 10,25 | 10,28 | 9,25 | 9,48 | -8,28% | 16.195,00 |
| 07.10.2026 | 10,85 | 10,92 | 10,21 | 10,33 | -5,06% | 25.300,00 |
| 06.10.2026 | 11,07 | 11,25 | 10,81 | 10,88 | -2,25% | - |
| 05.10.2026 | 11,50 | 11,57 | 10,81 | 11,13 | -1,77% | 290.700,00 |
| 02.10.2026 | 11,34 | 11,95 | 11,00 | 11,33 | 1,98% | 1.060,00 |
| 01.10.2026 | 11,58 | 11,65 | 10,77 | 11,11 | -2,29% | 2.576,00 |
| 30.09.2026 | 11,80 | 12,11 | 11,35 | 11,37 | -3,23% | 47,00 |
| 29.09.2026 | 11,74 | 12,11 | 11,67 | 11,75 | 0,17% | - |
| 28.09.2026 | 12,05 | 12,29 | 11,73 | 11,73 | -4,24% | 3.681,00 |
| 25.09.2026 | 12,51 | 12,78 | 11,83 | 12,25 | -2,23% | 5.396,00 |
| 24.09.2026 | 12,60 | 12,96 | 12,31 | 12,53 | -1,26% | 350,00 |
| 23.09.2026 | 13,31 | 13,33 | 12,67 | 12,69 | -4,08% | 5.088,00 |
| 22.09.2026 | 12,79 | 13,32 | 12,58 | 13,23 | 2,72% | 4.700,00 |
| 21.09.2026 | 12,70 | 13,24 | 12,70 | 12,88 | 2,30% | 4.360,00 |
| 18.09.2026 | 11,81 | 12,61 | 11,69 | 12,59 | 8,07% | 18.581,00 |
| 17.09.2026 | 11,37 | 11,88 | 10,98 | 11,65 | 4,48% | 3.660,00 |
| 16.09.2026 | 10,93 | 11,47 | 10,85 | 11,15 | 1,92% | 1.136,00 |
| 15.09.2026 | 11,40 | 11,43 | 10,73 | 10,94 | -4,87% | 1.100,00 |
| 14.09.2026 | 11,58 | 11,82 | 10,95 | 11,50 | -2,46% | 2.964,00 |
| 11.09.2026 | 11,01 | 12,07 | 11,00 | 11,79 | 7,08% | 27.300,00 |
| 10.09.2026 | 11,37 | 11,60 | 10,83 | 11,01 | -3,51% | 1.300,00 |
| 09.09.2026 | 11,69 | 11,83 | 11,33 | 11,41 | -1,72% | 23.000,00 |
| 08.09.2026 | 10,90 | 11,77 | 10,72 | 11,61 | 8,30% | 4.600,00 |
| 07.09.2026 | 10,91 | 10,91 | 10,72 | 10,72 | -1,92% | 696,00 |
| 04.09.2026 | 10,76 | 10,99 | 10,48 | 10,93 | 1,02% | 9.600,00 |
| 03.09.2026 | 9,79 | 10,89 | 9,72 | 10,82 | 10,69% | 20.374,00 |
| 02.09.2026 | 9,61 | 9,83 | 9,30 | 9,78 | 2,36% | - |
| 01.09.2026 | 10,03 | 10,05 | 9,44 | 9,55 | -4,45% | - |
| 31.08.2026 | 10,12 | 10,22 | 9,74 | 10,00 | -0,65% | 108.669,00 |
| 28.08.2026 | 11,02 | 11,18 | 9,95 | 10,06 | -9,37% | 32.100,00 |
| 27.08.2026 | 10,53 | 11,43 | 10,53 | 11,10 | 6,22% | 11.059,00 |
| 26.08.2026 | 10,91 | 10,94 | 10,35 | 10,45 | -4,22% | 1.728,00 |
| 25.08.2026 | 10,52 | 11,05 | 10,14 | 10,91 | 6,86% | 22.200,00 |
| 24.08.2026 | 10,17 | 10,63 | 10,05 | 10,21 | -0,68% | 12.800,00 |
| 21.08.2026 | 11,05 | 11,44 | 10,03 | 10,28 | -3,38% | 8.850,00 |
| 20.08.2026 | 10,26 | 10,90 | 10,18 | 10,64 | 6,45% | 19.670,00 |
| 19.08.2026 | 10,05 | 10,45 | 9,46 | 10,00 | -1,33% | 4.950,00 |
| 18.08.2026 | 10,65 | 10,70 | 9,94 | 10,13 | -5,42% | 30.700,00 |
| 17.08.2026 | 10,52 | 10,83 | 10,29 | 10,71 | 2,59% | 7.200,00 |
| 14.08.2026 | 10,10 | 10,53 | 9,74 | 10,44 | 4,30% | 5.890,00 |
| 13.08.2026 | 10,64 | 10,93 | 9,90 | 10,01 | -5,30% | 14.500,00 |
| 12.08.2026 | 10,16 | 10,71 | 10,15 | 10,57 | 6,02% | 7.400,00 |
| 11.08.2026 | 10,19 | 10,63 | 9,96 | 9,97 | -0,80% | 33.415,00 |
| 10.08.2026 | 10,77 | 10,94 | 10,05 | 10,05 | -5,63% | 575,00 |
| 07.08.2026 | 11,35 | 12,09 | 10,46 | 10,65 | -3,27% | 52.383,00 |
| 06.08.2026 | 11,75 | 11,75 | 10,87 | 11,01 | -5,82% | 14.509,00 |
| 05.08.2026 | 12,36 | 12,70 | 11,67 | 11,69 | -4,88% | 3.300,00 |
| 04.08.2026 | 12,80 | 12,91 | 12,09 | 12,29 | -3,46% | 2.662,00 |
| 03.08.2026 | 12,10 | 12,79 | 11,48 | 12,73 | 6,88% | 12.606,00 |
| 31.07.2026 | 12,82 | 13,11 | 11,82 | 11,91 | -5,55% | 810,00 |
| 30.07.2026 | 10,54 | 12,87 | 10,54 | 12,61 | 20,32% | 9.275,00 |
| 29.07.2026 | 11,65 | 12,00 | 10,33 | 10,48 | -11,34% | - |
| 28.07.2026 | 12,00 | 12,14 | 11,13 | 11,82 | -4,06% | - |
| 27.07.2026 | 13,15 | 13,27 | 12,05 | 12,32 | -3,75% | 5.598,00 |
| 24.07.2026 | 13,85 | 13,94 | 12,76 | 12,80 | -6,64% | 8.619,00 |
| 23.07.2026 | 13,30 | 14,13 | 13,18 | 13,71 | 1,86% | 1.600,00 |
| 22.07.2026 | 13,28 | 13,73 | 13,11 | 13,46 | 0,67% | 2.782,00 |
| 21.07.2026 | 12,95 | 13,75 | 12,88 | 13,37 | 4,86% | 920,00 |
| 20.07.2026 | 11,55 | 13,25 | 11,39 | 12,75 | 12,33% | 24.667,00 |
| 17.07.2026 | 11,00 | 11,54 | 10,63 | 11,35 | 0,27% | 18.890,00 |
| 16.07.2026 | 12,35 | 12,39 | 11,20 | 11,32 | -8,19% | 13.925,00 |
| 15.07.2026 | 11,89 | 12,94 | 11,49 | 12,33 | 5,29% | 21.700,00 |
| 14.07.2026 | 10,92 | 13,44 | 10,86 | 11,71 | 8,53% | 1.840,00 |
| 13.07.2026 | 10,90 | 11,15 | 10,57 | 10,79 | -4,09% | - |
| 10.07.2026 | 11,40 | 11,61 | 10,88 | 11,25 | -0,18% | - |
| 09.07.2026 | 10,93 | 11,57 | 10,90 | 11,27 | 3,87% | 8.405,00 |
| 08.07.2026 | 10,86 | 11,12 | 10,47 | 10,85 | -1,36% | 1.240,00 |
| 07.07.2026 | 11,75 | 11,79 | 10,55 | 11,00 | -6,86% | 7.900,00 |
| 06.07.2026 | 11,34 | 12,23 | 11,32 | 11,81 | 1,64% | 3.800,00 |
| 03.07.2026 | 11,07 | 11,79 | 11,07 | 11,62 | 5,54% | 29.184,00 |
| 02.07.2026 | 11,97 | 12,09 | 10,75 | 11,01 | -8,02% | 21.122,00 |
| 01.07.2026 | 12,81 | 12,82 | 11,95 | 11,97 | -5,82% | 3.087,00 |
| 30.06.2026 | 13,45 | 13,58 | 12,59 | 12,71 | -5,50% | - |
| 29.06.2026 | 14,46 | 14,86 | 13,05 | 13,45 | -6,27% | 11.050,00 |
| 26.06.2026 | 13,70 | 14,43 | 13,10 | 14,35 | 2,87% | - |