11,370€
4,70%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,97 | 11,51 | 10,97 | 11,41 | 5,06% | - |
| 08.07.2026 | 10,84 | 10,90 | 10,48 | 10,86 | -0,91% | 31,00 |
| 07.07.2026 | 11,50 | 11,76 | 10,66 | 10,96 | -7,12% | 950,00 |
| 06.07.2026 | 11,40 | 12,16 | 11,24 | 11,80 | 2,25% | 100,00 |
| 03.07.2026 | 11,04 | 11,62 | 11,02 | 11,54 | 4,72% | 14.909,00 |
| 02.07.2026 | 11,80 | 12,04 | 10,76 | 11,02 | -7,86% | 4.022,00 |
| 01.07.2026 | 12,76 | 12,80 | 11,96 | 11,96 | -5,97% | 216,00 |
| 30.06.2026 | 13,32 | 13,48 | 12,64 | 12,72 | -5,64% | - |
| 29.06.2026 | 14,26 | 14,78 | 13,30 | 13,48 | -5,73% | 1.650,00 |
| 26.06.2026 | 13,62 | 14,34 | 13,40 | 14,30 | 2,73% | - |
| 25.06.2026 | 14,50 | 14,86 | 13,48 | 13,92 | -2,25% | 200,00 |
| 24.06.2026 | 15,26 | 15,48 | 13,90 | 14,24 | -5,57% | 500,00 |
| 23.06.2026 | 14,82 | 16,26 | 14,50 | 15,08 | -1,44% | 123,00 |
| 22.06.2026 | 14,82 | 16,34 | 14,80 | 15,30 | 1,73% | 600,00 |
| 19.06.2026 | 14,96 | 15,12 | 14,86 | 15,04 | 0,53% | 100,00 |
| 18.06.2026 | 14,84 | 15,10 | 14,72 | 14,96 | 2,47% | 600,00 |
| 17.06.2026 | 14,88 | 15,32 | 14,60 | 14,60 | -3,82% | 1.993,00 |
| 16.06.2026 | 14,64 | 15,40 | 14,52 | 15,18 | 2,57% | 154,00 |
| 15.06.2026 | 14,78 | 15,08 | 14,52 | 14,80 | 3,79% | 54,00 |
| 12.06.2026 | 13,86 | 14,78 | 13,66 | 14,26 | 2,74% | - |
| 11.06.2026 | 12,86 | 13,94 | 12,86 | 13,88 | 6,93% | 1.020,00 |
| 10.06.2026 | 13,22 | 13,98 | 12,94 | 12,98 | -6,75% | 4.736,00 |
| 09.06.2026 | 14,42 | 14,74 | 13,26 | 13,92 | -2,79% | 1.096,00 |
| 08.06.2026 | 13,40 | 14,62 | 13,40 | 14,32 | 7,83% | 235,00 |
| 05.06.2026 | 13,78 | 14,20 | 13,14 | 13,28 | -8,29% | 3.226,00 |
| 04.06.2026 | 14,68 | 14,68 | 14,18 | 14,48 | -7,42% | 2.271,00 |
| 03.06.2026 | 15,10 | 15,64 | 14,92 | 15,64 | 2,49% | 945,00 |
| 02.06.2026 | 15,82 | 16,30 | 15,26 | 15,26 | -6,27% | 984,00 |
| 01.06.2026 | 15,70 | 16,28 | 15,14 | 16,28 | 3,96% | 688,00 |
| 29.05.2026 | 15,82 | 15,82 | 14,86 | 15,66 | -0,51% | 2.447,00 |
| 28.05.2026 | 15,30 | 15,74 | 14,98 | 15,74 | 2,88% | 1.795,00 |
| 27.05.2026 | 14,88 | 15,30 | 14,50 | 15,30 | 3,80% | 4.395,00 |
| 26.05.2026 | 14,26 | 14,90 | 13,88 | 14,74 | 3,66% | 2.022,00 |
| 25.05.2026 | 13,98 | 14,22 | 13,98 | 14,22 | 1,57% | - |
| 22.05.2026 | 13,76 | 14,10 | 13,36 | 14,00 | 3,55% | 970,00 |
| 21.05.2026 | 13,38 | 13,66 | 13,18 | 13,52 | -1,31% | 2.069,00 |
| 20.05.2026 | 12,82 | 13,80 | 12,60 | 13,70 | 12,30% | 4.103,00 |
| 19.05.2026 | 11,54 | 12,20 | 11,32 | 12,20 | 8,93% | 2.150,00 |
| 18.05.2026 | 10,70 | 11,72 | 10,70 | 11,20 | -0,18% | 790,00 |
| 15.05.2026 | 11,76 | 11,76 | 11,22 | 11,22 | -0,71% | 450,00 |
| 14.05.2026 | 11,18 | 11,30 | 11,18 | 11,30 | 0,53% | - |
| 13.05.2026 | 11,52 | 11,58 | 11,18 | 11,24 | 5,84% | 3.300,00 |
| 12.05.2026 | 11,04 | 11,18 | 10,62 | 10,62 | -14,49% | 1.415,00 |
| 11.05.2026 | 12,00 | 12,62 | 11,82 | 12,42 | 4,72% | 2.107,00 |
| 08.05.2026 | 11,78 | 11,90 | 11,50 | 11,86 | -0,67% | 422,00 |
| 07.05.2026 | 12,40 | 12,44 | 11,94 | 11,94 | -1,81% | 4.250,00 |
| 06.05.2026 | 11,26 | 12,16 | 11,26 | 12,16 | 9,35% | 780,00 |
| 05.05.2026 | 11,24 | 11,24 | 11,12 | 11,12 | 2,21% | 30,00 |
| 04.05.2026 | 10,72 | 10,88 | 10,42 | 10,88 | 2,64% | 4.150,00 |
| 30.04.2026 | 9,73 | 10,60 | 9,73 | 10,60 | 6,21% | 54.923,00 |
| 29.04.2026 | 10,02 | 10,24 | 9,98 | 9,98 | -0,60% | 300,00 |
| 28.04.2026 | 10,38 | 10,38 | 10,04 | 10,04 | -6,86% | - |
| 27.04.2026 | 10,94 | 11,02 | 10,78 | 10,78 | 0,56% | 594,00 |
| 24.04.2026 | 10,36 | 10,72 | 10,36 | 10,72 | 4,28% | 1.061,00 |
| 23.04.2026 | 10,52 | 10,52 | 10,10 | 10,28 | -3,02% | 300,00 |
| 22.04.2026 | 10,16 | 10,60 | 10,16 | 10,60 | 7,29% | 1.500,00 |
| 21.04.2026 | 10,30 | 10,30 | 9,88 | 9,88 | -4,26% | 1.100,00 |
| 20.04.2026 | 9,64 | 10,32 | 9,64 | 10,32 | 2,79% | 507,00 |
| 17.04.2026 | 9,56 | 10,04 | 9,56 | 10,04 | 5,24% | 1.010,00 |
| 16.04.2026 | 9,46 | 9,54 | 9,46 | 9,54 | 1,06% | - |
| 15.04.2026 | 9,41 | 9,46 | 9,41 | 9,44 | -0,84% | 60,00 |
| 14.04.2026 | 9,22 | 9,95 | 9,22 | 9,52 | 15,11% | 750,00 |
| 13.04.2026 | 8,21 | 8,27 | 8,21 | 8,27 | -4,83% | - |
| 10.04.2026 | 8,69 | 8,69 | 8,60 | 8,69 | 4,70% | - |
| 09.04.2026 | 8,22 | 8,41 | 8,22 | 8,30 | 0,48% | 100,00 |
| 08.04.2026 | 8,14 | 8,26 | 8,14 | 8,26 | 8,54% | - |
| 07.04.2026 | 7,70 | 7,70 | 7,61 | 7,61 | 7,61% | - |
| 02.04.2026 | 7,17 | 7,17 | 7,07 | 7,07 | -6,46% | - |
| 01.04.2026 | 7,42 | 7,56 | 7,39 | 7,56 | 5,38% | 1.300,00 |
| 31.03.2026 | 7,15 | 7,17 | 7,15 | 7,17 | -1,13% | - |
| 30.03.2026 | 7,70 | 7,71 | 7,26 | 7,26 | -2,10% | 1.300,00 |
| 27.03.2026 | 8,00 | 8,00 | 7,41 | 7,41 | -12,57% | 1.170,00 |
| 26.03.2026 | 8,42 | 8,48 | 8,37 | 8,48 | -3,40% | - |
| 25.03.2026 | 8,44 | 8,78 | 8,42 | 8,78 | 5,76% | - |
| 24.03.2026 | 8,49 | 8,52 | 8,30 | 8,30 | -4,73% | - |
| 23.03.2026 | 7,75 | 8,71 | 7,75 | 8,71 | 10,14% | 910,00 |
| 20.03.2026 | 8,40 | 8,45 | 7,91 | 7,91 | -2,35% | 300,00 |
| 19.03.2026 | 8,49 | 8,49 | 8,10 | 8,10 | -6,29% | - |
| 18.03.2026 | 8,54 | 8,81 | 8,54 | 8,64 | 0,39% | 210,00 |
| 17.03.2026 | 8,67 | 8,67 | 8,61 | 8,61 | -0,44% | - |
| 16.03.2026 | 8,96 | 8,96 | 8,65 | 8,65 | -1,26% | 24.140,00 |
| 13.03.2026 | 8,37 | 8,76 | 8,34 | 8,76 | 8,37% | 1.268,00 |
| 12.03.2026 | 8,19 | 8,19 | 8,08 | 8,08 | -5,01% | - |
| 11.03.2026 | 8,14 | 8,51 | 8,14 | 8,51 | 1,43% | - |
| 10.03.2026 | 8,31 | 8,39 | 8,31 | 8,39 | 5,83% | 1.100,00 |
| 09.03.2026 | 7,75 | 7,92 | 7,75 | 7,92 | -2,17% | - |
| 06.03.2026 | 8,52 | 8,60 | 8,10 | 8,10 | -2,41% | 250,00 |
| 05.03.2026 | 8,95 | 8,98 | 8,30 | 8,30 | -10,08% | 24.000,00 |
| 04.03.2026 | 8,58 | 9,23 | 8,49 | 9,23 | 9,88% | 26.562,00 |
| 03.03.2026 | 8,66 | 8,88 | 8,40 | 8,40 | -5,26% | 29.340,00 |
| 02.03.2026 | 8,34 | 8,95 | 8,10 | 8,87 | 5,98% | 1.819,00 |
| 27.02.2026 | 8,71 | 8,71 | 8,37 | 8,37 | -3,97% | 2.454,00 |
| 26.02.2026 | 8,64 | 8,71 | 8,64 | 8,71 | -2,55% | - |
| 25.02.2026 | 8,79 | 9,11 | 8,79 | 8,94 | 8,68% | 500,00 |
| 24.02.2026 | 8,08 | 8,23 | 8,08 | 8,23 | 2,83% | 1.800,00 |
| 23.02.2026 | 7,80 | 8,00 | 7,80 | 8,00 | -2,34% | 2.345,00 |
| 20.02.2026 | 8,41 | 8,41 | 8,19 | 8,19 | 0,81% | 500,00 |
| 19.02.2026 | 7,84 | 8,13 | 7,73 | 8,13 | 5,12% | 1.000,00 |
| 18.02.2026 | 7,77 | 7,77 | 7,73 | 7,73 | -4,21% | 1.000,00 |
| 17.02.2026 | 8,20 | 8,20 | 8,07 | 8,07 | -1,10% | 350,00 |