13,478€
0,58%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,37 | 13,41 | 12,22 | 12,96 | -3,32% | 1.400,00 |
| 06.11.2025 | 14,30 | 14,74 | 13,40 | 13,40 | -3,98% | 577,00 |
| 05.11.2025 | 14,00 | 14,00 | 13,96 | 13,96 | -3,16% | - |
| 04.11.2025 | 14,56 | 15,40 | 14,40 | 14,41 | -4,09% | 1.450,00 |
| 03.11.2025 | 14,79 | 16,12 | 14,75 | 15,03 | -4,24% | 1.565,00 |
| 31.10.2025 | 15,94 | 15,94 | 15,42 | 15,69 | 0,06% | 420,00 |
| 30.10.2025 | 16,30 | 16,30 | 15,68 | 15,68 | -4,65% | 1.655,00 |
| 29.10.2025 | 17,00 | 17,53 | 15,73 | 16,45 | -2,11% | 538,00 |
| 28.10.2025 | 16,94 | 17,79 | 16,70 | 16,80 | -2,50% | 1.170,00 |
| 27.10.2025 | 17,13 | 17,45 | 16,80 | 17,23 | 9,43% | 982,00 |
| 24.10.2025 | 15,79 | 15,79 | 15,51 | 15,75 | 2,21% | 2.000,00 |
| 23.10.2025 | 15,00 | 15,63 | 14,38 | 15,41 | 7,84% | 2.439,00 |
| 22.10.2025 | 15,56 | 15,92 | 14,29 | 14,29 | -9,59% | 2.579,00 |
| 21.10.2025 | 17,40 | 17,84 | 15,80 | 15,80 | -17,84% | 1.870,00 |
| 20.10.2025 | 17,45 | 19,23 | 17,45 | 19,23 | 16,55% | 1.730,00 |
| 17.10.2025 | 16,14 | 16,50 | 14,62 | 16,50 | -2,71% | 2.615,00 |
| 16.10.2025 | 19,79 | 20,43 | 16,96 | 16,96 | -13,18% | 10.767,00 |
| 15.10.2025 | 19,19 | 19,86 | 19,05 | 19,54 | 4,24% | 8.021,00 |
| 14.10.2025 | 16,19 | 18,74 | 16,00 | 18,74 | 11,95% | 7.495,00 |
| 13.10.2025 | 17,14 | 17,50 | 16,74 | 16,74 | -1,03% | 4.981,00 |
| 10.10.2025 | 17,80 | 18,42 | 16,92 | 16,92 | -2,79% | 15.763,00 |
| 09.10.2025 | 16,65 | 17,60 | 16,19 | 17,40 | 3,69% | 19.416,00 |
| 08.10.2025 | 15,50 | 16,78 | 15,48 | 16,78 | 9,78% | 18.339,00 |
| 07.10.2025 | 14,79 | 15,90 | 14,50 | 15,29 | 5,30% | 27.536,00 |
| 06.10.2025 | 13,65 | 14,55 | 13,65 | 14,52 | 10,67% | 16.976,00 |
| 03.10.2025 | 12,70 | 13,12 | 12,67 | 13,12 | 3,72% | - |
| 02.10.2025 | 12,69 | 12,69 | 12,50 | 12,65 | 0,32% | 1.600,00 |
| 01.10.2025 | 12,11 | 12,61 | 12,11 | 12,61 | 1,90% | 200,00 |
| 30.09.2025 | 12,86 | 12,86 | 12,28 | 12,37 | -2,98% | 4.550,00 |
| 29.09.2025 | 11,27 | 12,75 | 11,17 | 12,75 | 15,59% | 13.400,00 |
| 26.09.2025 | 11,28 | 11,28 | 10,93 | 11,03 | -6,21% | 1.400,00 |
| 25.09.2025 | 12,45 | 12,45 | 11,70 | 11,76 | -3,33% | 1.545,00 |
| 24.09.2025 | 12,05 | 12,22 | 11,80 | 12,17 | -4,96% | 12.245,00 |
| 23.09.2025 | 11,91 | 12,80 | 11,91 | 12,80 | 14,70% | 13.478,00 |
| 22.09.2025 | 11,47 | 11,47 | 10,97 | 11,16 | -4,33% | 13.454,00 |
| 19.09.2025 | 11,28 | 11,67 | 11,11 | 11,67 | 3,97% | 1.880,00 |
| 18.09.2025 | 9,82 | 11,29 | 9,82 | 11,22 | 20,08% | 8.280,00 |
| 17.09.2025 | 9,51 | 9,51 | 9,34 | 9,34 | 8,88% | 2.200,00 |
| 16.09.2025 | 8,59 | 8,69 | 8,58 | 8,58 | -1,38% | 20,00 |
| 15.09.2025 | 8,83 | 8,83 | 8,70 | 8,70 | 1,94% | - |
| 12.09.2025 | 8,81 | 8,81 | 8,54 | 8,54 | 1,09% | - |
| 11.09.2025 | 8,61 | 8,62 | 8,44 | 8,44 | 0,45% | - |
| 10.09.2025 | 8,28 | 8,41 | 8,21 | 8,41 | 7,74% | 2.700,00 |
| 09.09.2025 | 7,84 | 8,04 | 7,80 | 7,80 | 0,62% | 700,00 |
| 08.09.2025 | 7,70 | 7,80 | 7,70 | 7,75 | 0,08% | 60,00 |
| 05.09.2025 | 7,85 | 7,99 | 7,75 | 7,75 | -2,17% | 700,00 |
| 04.09.2025 | 7,88 | 7,92 | 7,88 | 7,92 | -4,58% | - |
| 03.09.2025 | 8,16 | 8,30 | 8,16 | 8,30 | 6,00% | 500,00 |
| 02.09.2025 | 8,11 | 8,13 | 7,83 | 7,83 | -2,51% | 680,00 |
| 01.09.2025 | 7,98 | 8,04 | 7,98 | 8,03 | -0,20% | 500,00 |
| 29.08.2025 | 8,09 | 8,09 | 7,95 | 8,05 | -3,55% | - |
| 28.08.2025 | 8,13 | 8,38 | 8,13 | 8,34 | 0,12% | 1.248,00 |
| 27.08.2025 | 8,22 | 8,34 | 8,17 | 8,33 | 1,04% | 460,00 |
| 26.08.2025 | 7,99 | 8,25 | 7,93 | 8,25 | 2,77% | 400,00 |
| 25.08.2025 | 8,08 | 8,08 | 8,00 | 8,03 | -4,81% | 490,00 |
| 22.08.2025 | 7,93 | 8,43 | 7,81 | 8,43 | 5,69% | 300,00 |
| 21.08.2025 | 8,12 | 8,15 | 7,75 | 7,98 | 1,32% | - |
| 20.08.2025 | 7,99 | 8,25 | 7,87 | 7,87 | -5,16% | 100,00 |
| 19.08.2025 | 8,16 | 8,30 | 8,15 | 8,30 | 3,59% | - |
| 18.08.2025 | 8,11 | 8,31 | 8,01 | 8,01 | -5,72% | 659,00 |
| 15.08.2025 | 8,63 | 8,63 | 8,31 | 8,50 | 4,50% | 850,00 |
| 14.08.2025 | 8,49 | 8,54 | 8,13 | 8,13 | -3,53% | 600,00 |
| 13.08.2025 | 8,49 | 8,53 | 8,43 | 8,43 | -1,63% | 1.190,00 |
| 12.08.2025 | 8,32 | 8,81 | 8,32 | 8,57 | 0,54% | 4.600,00 |
| 11.08.2025 | 9,02 | 9,15 | 8,50 | 8,53 | -3,09% | 1.318,00 |
| 08.08.2025 | 9,40 | 9,40 | 8,80 | 8,80 | -6,54% | 2.150,00 |
| 07.08.2025 | 9,26 | 9,77 | 9,26 | 9,41 | 2,89% | 1.200,00 |
| 06.08.2025 | 9,27 | 9,29 | 9,15 | 9,15 | 2,19% | - |
| 05.08.2025 | 8,99 | 9,01 | 8,95 | 8,95 | -0,93% | - |
| 04.08.2025 | 8,97 | 9,40 | 8,97 | 9,04 | -1,03% | 450,00 |
| 01.08.2025 | 9,62 | 9,62 | 9,00 | 9,13 | -6,82% | 1.504,00 |
| 31.07.2025 | 9,99 | 9,99 | 9,80 | 9,80 | -3,73% | - |
| 30.07.2025 | 10,13 | 10,32 | 10,12 | 10,18 | 1,96% | 670,00 |
| 29.07.2025 | 10,35 | 10,56 | 9,98 | 9,98 | -3,54% | 3.532,00 |
| 28.07.2025 | 10,51 | 10,51 | 10,30 | 10,35 | 2,68% | 1.137,00 |
| 25.07.2025 | 10,12 | 10,15 | 9,97 | 10,08 | -6,32% | 3.208,00 |
| 24.07.2025 | 10,34 | 10,76 | 10,34 | 10,76 | 2,67% | 12.450,00 |
| 23.07.2025 | 10,90 | 10,90 | 10,48 | 10,48 | -3,81% | 2.000,00 |
| 22.07.2025 | 10,63 | 10,90 | 10,41 | 10,90 | 1,07% | 1.059,00 |
| 21.07.2025 | 11,00 | 11,41 | 10,78 | 10,78 | -2,36% | 559,00 |
| 18.07.2025 | 11,19 | 11,19 | 11,04 | 11,04 | -2,34% | 300,00 |
| 17.07.2025 | 10,61 | 11,31 | 10,61 | 11,31 | 5,36% | 4.320,00 |
| 16.07.2025 | 10,52 | 10,75 | 10,52 | 10,73 | 3,07% | 2.395,00 |
| 15.07.2025 | 10,60 | 10,80 | 10,41 | 10,41 | -2,35% | 1.110,00 |
| 14.07.2025 | 11,22 | 11,49 | 10,66 | 10,66 | -1,39% | 8.011,00 |
| 11.07.2025 | 11,45 | 11,60 | 10,81 | 10,81 | -1,64% | 8.087,00 |
| 10.07.2025 | 10,41 | 10,99 | 10,41 | 10,99 | 6,65% | 590,00 |
| 09.07.2025 | 9,80 | 10,31 | 9,80 | 10,31 | 6,26% | 9.347,00 |
| 08.07.2025 | 9,54 | 9,70 | 9,54 | 9,70 | -0,53% | 300,00 |
| 07.07.2025 | 10,67 | 10,67 | 9,60 | 9,75 | -4,65% | 12.260,00 |
| 04.07.2025 | 10,22 | 10,23 | 10,22 | 10,23 | -2,62% | - |
| 03.07.2025 | 10,40 | 10,66 | 10,40 | 10,50 | 0,91% | 8.965,00 |
| 02.07.2025 | 9,54 | 10,41 | 9,44 | 10,41 | 8,61% | 7.312,00 |
| 01.07.2025 | 9,14 | 9,58 | 9,00 | 9,58 | 5,14% | 1.120,00 |
| 30.06.2025 | 9,14 | 9,39 | 9,11 | 9,11 | 0,91% | 50,00 |
| 27.06.2025 | 9,09 | 9,20 | 9,01 | 9,03 | -0,53% | 1.000,00 |
| 26.06.2025 | 8,93 | 9,14 | 8,79 | 9,08 | 0,31% | 2.530,00 |
| 25.06.2025 | 8,53 | 9,13 | 8,53 | 9,05 | 6,95% | 2.700,00 |
| 24.06.2025 | 7,90 | 8,46 | 7,66 | 8,46 | 11,87% | 8.900,00 |
| 23.06.2025 | 7,73 | 7,92 | 7,47 | 7,56 | -4,49% | 7.875,00 |