11,303€
6,78%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 10,82 | 10,88 | 10,59 | 10,59 | -3,60% | 2.088,00 |
| 16.10.2024 | 10,40 | 11,18 | 10,25 | 10,98 | 5,55% | 4.390,00 |
| 15.10.2024 | 9,88 | 10,77 | 9,66 | 10,40 | 4,02% | - |
| 14.10.2024 | 9,35 | 10,00 | 9,10 | 10,00 | 25,85% | 5.790,00 |
| 11.10.2024 | 7,99 | 8,01 | 7,95 | 7,95 | 0,13% | - |
| 10.10.2024 | 8,10 | 8,10 | 7,94 | 7,94 | -3,81% | - |
| 09.10.2024 | 8,09 | 8,25 | 8,07 | 8,25 | 2,18% | 37.210,00 |
| 08.10.2024 | 8,04 | 8,07 | 7,99 | 8,07 | -6,09% | - |
| 07.10.2024 | 9,05 | 9,05 | 8,60 | 8,60 | 6,83% | 1.180,00 |
| 04.10.2024 | 7,85 | 8,22 | 7,85 | 8,05 | 5,15% | 1.025,00 |
| 03.10.2024 | 8,02 | 8,11 | 7,65 | 7,65 | -1,52% | 300,00 |
| 02.10.2024 | 7,59 | 7,77 | 7,54 | 7,77 | -0,84% | 980,00 |
| 01.10.2024 | 8,34 | 8,69 | 7,76 | 7,84 | -7,07% | 2.500,00 |
| 30.09.2024 | 9,04 | 9,04 | 8,43 | 8,43 | -6,72% | 450,00 |
| 27.09.2024 | 9,30 | 9,44 | 9,04 | 9,04 | -1,07% | 2.395,00 |
| 26.09.2024 | 8,48 | 9,14 | 8,38 | 9,14 | 7,53% | 1.270,00 |
| 25.09.2024 | 8,59 | 8,80 | 8,48 | 8,50 | 3,94% | 1.199,00 |
| 24.09.2024 | 8,22 | 8,22 | 8,02 | 8,18 | 1,34% | - |
| 23.09.2024 | 8,08 | 8,20 | 8,07 | 8,07 | -2,63% | 600,00 |
| 20.09.2024 | 8,29 | 8,29 | 8,17 | 8,29 | -2,61% | 1.650,00 |
| 19.09.2024 | 8,30 | 8,51 | 8,30 | 8,51 | 3,33% | 3.817,00 |
| 18.09.2024 | 8,15 | 8,24 | 8,03 | 8,24 | -1,37% | 300,00 |
| 17.09.2024 | 8,13 | 8,38 | 8,13 | 8,35 | 3,24% | 600,00 |
| 16.09.2024 | 8,43 | 8,49 | 8,09 | 8,09 | -3,07% | 655,00 |
| 13.09.2024 | 8,15 | 8,34 | 8,15 | 8,34 | -1,88% | 100,00 |
| 12.09.2024 | 8,66 | 8,75 | 8,41 | 8,50 | 3,68% | 3.253,00 |
| 11.09.2024 | 8,14 | 8,21 | 7,95 | 8,20 | 1,56% | 1.415,00 |
| 10.09.2024 | 7,99 | 8,08 | 7,88 | 8,08 | 3,43% | 100,00 |
| 09.09.2024 | 7,41 | 7,81 | 7,39 | 7,81 | -0,10% | 600,00 |
| 06.09.2024 | 7,49 | 7,82 | 7,49 | 7,82 | 0,59% | - |
| 05.09.2024 | 7,71 | 7,80 | 7,63 | 7,77 | -4,73% | 131,00 |
| 04.09.2024 | 7,84 | 8,17 | 7,82 | 8,16 | -3,23% | 8.433,00 |
| 03.09.2024 | 9,50 | 9,50 | 8,43 | 8,43 | -11,56% | 12.180,00 |
| 02.09.2024 | 9,39 | 9,53 | 9,39 | 9,53 | -1,47% | - |
| 30.08.2024 | 9,63 | 10,00 | 9,62 | 9,67 | -4,24% | 1.300,00 |
| 29.08.2024 | 9,71 | 10,19 | 9,55 | 10,10 | 4,34% | 620,00 |
| 28.08.2024 | 10,10 | 10,10 | 9,68 | 9,68 | -5,28% | 1.751,00 |
| 27.08.2024 | 10,70 | 10,81 | 10,22 | 10,22 | -7,09% | 1.244,00 |
| 26.08.2024 | 11,27 | 11,62 | 11,00 | 11,00 | -2,65% | 180,00 |
| 23.08.2024 | 10,71 | 11,30 | 10,65 | 11,30 | 0,58% | 500,00 |
| 22.08.2024 | 10,86 | 11,24 | 10,86 | 11,24 | 4,85% | 50,00 |
| 21.08.2024 | 10,49 | 10,72 | 10,40 | 10,72 | 1,32% | 25,00 |
| 20.08.2024 | 11,09 | 11,26 | 10,58 | 10,58 | -0,52% | 1.480,00 |
| 19.08.2024 | 10,50 | 10,63 | 10,50 | 10,63 | 5,09% | - |
| 16.08.2024 | 10,50 | 10,50 | 10,12 | 10,12 | 0,35% | - |
| 15.08.2024 | 9,69 | 10,08 | 9,69 | 10,08 | 0,00% | 2.300,00 |
| 14.08.2024 | 10,00 | 10,08 | 10,00 | 10,08 | -2,42% | - |
| 13.08.2024 | 10,05 | 10,39 | 10,05 | 10,33 | 3,04% | 2.906,00 |
| 12.08.2024 | 10,12 | 10,17 | 9,70 | 10,03 | -6,31% | 1.405,00 |
| 09.08.2024 | 11,11 | 11,64 | 10,59 | 10,70 | -4,72% | 37.983,00 |
| 08.08.2024 | 10,54 | 11,23 | 10,45 | 11,23 | 9,03% | 103,00 |
| 07.08.2024 | 11,30 | 11,73 | 10,30 | 10,30 | -7,91% | 1.925,00 |
| 06.08.2024 | 12,00 | 12,00 | 11,19 | 11,19 | 4,19% | 3.161,00 |
| 05.08.2024 | 10,31 | 11,06 | 9,74 | 10,74 | -17,42% | 13.236,00 |
| 02.08.2024 | 13,85 | 13,85 | 13,00 | 13,00 | -6,00% | 780,00 |
| 01.08.2024 | 14,55 | 15,13 | 13,83 | 13,83 | -5,79% | 2.542,00 |
| 31.07.2024 | 15,01 | 15,01 | 14,68 | 14,68 | 0,41% | 200,00 |
| 30.07.2024 | 14,79 | 15,00 | 14,62 | 14,62 | -4,16% | 400,00 |
| 29.07.2024 | 16,91 | 16,91 | 15,26 | 15,26 | -4,18% | 1.678,00 |
| 26.07.2024 | 15,66 | 15,92 | 15,39 | 15,92 | 4,05% | 2.015,00 |
| 25.07.2024 | 14,99 | 15,30 | 14,64 | 15,30 | 0,99% | 2.300,00 |
| 24.07.2024 | 15,92 | 16,18 | 15,15 | 15,15 | -10,33% | 110,00 |
| 23.07.2024 | 15,89 | 16,90 | 15,89 | 16,90 | 5,73% | 8.830,00 |
| 22.07.2024 | 16,70 | 16,71 | 15,98 | 15,98 | -4,34% | 4.822,00 |
| 19.07.2024 | 16,17 | 16,71 | 15,48 | 16,71 | 7,77% | 13.232,00 |
| 18.07.2024 | 17,29 | 17,76 | 15,50 | 15,50 | -10,66% | 2.842,00 |
| 17.07.2024 | 18,01 | 18,05 | 16,90 | 17,35 | -6,34% | 2.282,00 |
| 16.07.2024 | 16,60 | 18,53 | 16,20 | 18,53 | 13,30% | 1.133,00 |
| 15.07.2024 | 15,41 | 16,35 | 15,31 | 16,35 | 10,47% | 1.936,00 |
| 12.07.2024 | 13,65 | 14,80 | 13,59 | 14,80 | 4,41% | 50,00 |
| 11.07.2024 | 14,04 | 14,18 | 14,04 | 14,18 | -2,51% | - |
| 10.07.2024 | 14,29 | 14,54 | 14,29 | 14,54 | 3,86% | 250,00 |
| 09.07.2024 | 14,49 | 14,50 | 14,00 | 14,00 | -1,41% | 4.625,00 |
| 08.07.2024 | 14,50 | 15,30 | 14,20 | 14,20 | -3,43% | 2.076,00 |
| 05.07.2024 | 14,20 | 14,71 | 13,84 | 14,71 | -0,64% | 2.245,00 |
| 04.07.2024 | 14,81 | 14,81 | 14,55 | 14,80 | -1,33% | 820,00 |
| 03.07.2024 | 15,35 | 15,35 | 15,00 | 15,00 | -7,98% | 1.000,00 |
| 02.07.2024 | 16,28 | 16,74 | 16,28 | 16,30 | 0,68% | 251,00 |
| 01.07.2024 | 15,80 | 16,19 | 15,00 | 16,19 | 7,61% | 922,00 |
| 28.06.2024 | 15,24 | 15,24 | 14,67 | 15,05 | 0,30% | 3.214,00 |
| 27.06.2024 | 14,78 | 15,38 | 14,78 | 15,00 | -3,66% | 1.291,00 |
| 26.06.2024 | 15,24 | 15,57 | 15,15 | 15,57 | -2,87% | 1.600,00 |
| 25.06.2024 | 15,30 | 16,03 | 15,30 | 16,03 | 3,96% | 3.904,00 |
| 24.06.2024 | 15,55 | 15,57 | 15,09 | 15,42 | -7,05% | 5.157,00 |
| 21.06.2024 | 17,59 | 17,59 | 16,59 | 16,59 | -7,83% | 307,00 |
| 20.06.2024 | 17,79 | 18,87 | 17,79 | 18,00 | 4,05% | 1.229,00 |
| 19.06.2024 | 18,19 | 18,19 | 17,30 | 17,30 | -3,73% | 65,00 |
| 18.06.2024 | 17,27 | 18,05 | 17,10 | 17,97 | 1,18% | 3.169,00 |
| 17.06.2024 | 17,04 | 17,94 | 16,18 | 17,76 | 8,96% | 3.211,00 |
| 14.06.2024 | 16,53 | 17,25 | 16,30 | 16,30 | -1,81% | 2.220,00 |
| 13.06.2024 | 15,29 | 16,68 | 15,29 | 16,60 | 1,31% | 2.500,00 |
| 12.06.2024 | 14,92 | 16,39 | 14,40 | 16,39 | 10,93% | 4.304,00 |
| 11.06.2024 | 14,25 | 14,77 | 13,40 | 14,77 | -1,04% | 1.950,00 |
| 10.06.2024 | 14,62 | 14,97 | 14,34 | 14,93 | 1,22% | 2.936,00 |
| 07.06.2024 | 15,09 | 16,56 | 14,75 | 14,75 | -1,04% | 2.848,00 |
| 06.06.2024 | 14,81 | 15,29 | 14,81 | 14,90 | 1,05% | 4.850,00 |
| 05.06.2024 | 15,09 | 15,30 | 14,75 | 14,75 | -2,64% | 4.150,00 |
| 04.06.2024 | 14,26 | 15,15 | 14,26 | 15,15 | 1,34% | 140,00 |
| 03.06.2024 | 15,39 | 15,82 | 14,95 | 14,95 | -1,06% | 644,00 |
| 31.05.2024 | 15,20 | 15,45 | 14,99 | 15,11 | -3,24% | 4.550,00 |