6,185€
-0,72%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,02 | 6,62 | 5,81 | 6,17 | -0,96% | 1.200,00 |
| 11.11.2026 | 6,10 | 6,42 | 6,10 | 6,23 | 5,95% | - |
| 10.11.2026 | 6,11 | 6,13 | 5,70 | 5,88 | -4,23% | 81,00 |
| 09.11.2026 | 5,40 | 6,18 | 5,31 | 6,14 | 11,23% | 411,00 |
| 06.11.2026 | 5,15 | 5,52 | 5,09 | 5,52 | 8,45% | 1.877,00 |
| 05.11.2026 | 6,00 | 6,08 | 4,99 | 5,09 | -15,59% | 1.793,00 |
| 04.11.2026 | 7,09 | 7,09 | 6,00 | 6,03 | -16,60% | 7.272,00 |
| 03.11.2026 | 6,33 | 7,28 | 6,33 | 7,23 | 10,05% | - |
| 02.11.2026 | 6,99 | 6,99 | 6,34 | 6,57 | -4,23% | 1.300,00 |
| 30.10.2026 | 6,98 | 7,00 | 6,56 | 6,86 | -4,32% | 7.327,00 |
| 29.10.2026 | 7,42 | 7,67 | 7,17 | 7,17 | -4,78% | - |
| 28.10.2026 | 7,40 | 7,70 | 7,22 | 7,53 | 2,59% | 1.039,00 |
| 27.10.2026 | 6,95 | 7,36 | 6,92 | 7,34 | 5,61% | 54,00 |
| 26.10.2026 | 6,87 | 7,16 | 6,61 | 6,95 | -1,56% | 280,00 |
| 23.10.2026 | 7,25 | 7,48 | 6,99 | 7,06 | -2,62% | 863,00 |
| 22.10.2026 | 7,48 | 7,51 | 7,14 | 7,25 | -6,57% | - |
| 21.10.2026 | 7,75 | 7,93 | 7,44 | 7,76 | 2,92% | 272,00 |
| 20.10.2026 | 7,47 | 7,80 | 7,22 | 7,54 | -0,13% | 120,00 |
| 19.10.2026 | 7,64 | 7,94 | 7,52 | 7,55 | 1,21% | 2.070,00 |
| 16.10.2026 | 8,31 | 8,37 | 7,34 | 7,46 | -10,55% | 1.845,00 |
| 15.10.2026 | 8,05 | 8,36 | 7,59 | 8,34 | 1,58% | 2.824,00 |
| 14.10.2026 | 9,08 | 9,15 | 8,04 | 8,21 | -9,48% | 1.990,00 |
| 13.10.2026 | 9,19 | 9,20 | 8,81 | 9,07 | -1,73% | 430,00 |
| 12.10.2026 | 9,46 | 9,58 | 9,22 | 9,23 | -1,60% | 740,00 |
| 09.10.2026 | 9,58 | 9,71 | 9,29 | 9,38 | -1,37% | 6.282,00 |
| 08.10.2026 | 10,24 | 10,24 | 9,30 | 9,51 | -7,67% | 2.015,00 |
| 07.10.2026 | 10,80 | 10,88 | 10,22 | 10,30 | -5,33% | 5.600,00 |
| 06.10.2026 | 11,04 | 11,22 | 10,82 | 10,88 | -1,45% | - |
| 05.10.2026 | 11,44 | 11,56 | 10,86 | 11,04 | -1,95% | 10.200,00 |
| 02.10.2026 | 11,30 | 11,70 | 11,02 | 11,26 | 1,81% | 40,00 |
| 01.10.2026 | 11,54 | 11,58 | 10,76 | 11,06 | -3,32% | 368,00 |
| 30.09.2026 | 11,70 | 12,04 | 11,36 | 11,44 | -2,56% | 2,00 |
| 29.09.2026 | 11,64 | 12,02 | 11,64 | 11,74 | -0,17% | - |
| 28.09.2026 | 12,00 | 12,22 | 11,76 | 11,76 | -3,61% | 242,00 |
| 25.09.2026 | 12,46 | 12,72 | 11,84 | 12,20 | -2,40% | 142,00 |
| 24.09.2026 | 12,50 | 12,92 | 12,34 | 12,50 | -1,73% | 50,00 |
| 23.09.2026 | 13,26 | 13,28 | 12,72 | 12,72 | -2,75% | 106,00 |
| 22.09.2026 | 12,74 | 13,28 | 12,58 | 13,08 | 1,71% | 800,00 |
| 21.09.2026 | 12,60 | 13,22 | 12,60 | 12,86 | 2,55% | 430,00 |
| 18.09.2026 | 11,78 | 12,56 | 11,72 | 12,54 | 8,10% | 8.358,00 |
| 17.09.2026 | 11,16 | 11,84 | 11,16 | 11,60 | 4,50% | 440,00 |
| 16.09.2026 | 10,72 | 11,28 | 10,72 | 11,10 | 1,46% | 284,00 |
| 15.09.2026 | 11,30 | 11,36 | 10,72 | 10,94 | -4,54% | 50,00 |
| 14.09.2026 | 11,60 | 11,80 | 11,00 | 11,46 | -3,05% | 114,00 |
| 11.09.2026 | 11,12 | 12,02 | 11,00 | 11,82 | 6,87% | 2.065,00 |
| 10.09.2026 | 11,30 | 11,50 | 10,96 | 11,06 | -3,15% | 65,00 |
| 09.09.2026 | 11,64 | 11,76 | 11,34 | 11,42 | -1,04% | 4.150,00 |
| 08.09.2026 | 10,80 | 11,74 | 10,70 | 11,54 | 7,65% | 200,00 |
| 07.09.2026 | 10,80 | 10,90 | 10,68 | 10,72 | -1,29% | 24,00 |
| 04.09.2026 | 10,70 | 10,92 | 10,46 | 10,86 | 0,56% | 400,00 |
| 03.09.2026 | 9,68 | 10,86 | 9,68 | 10,80 | 10,88% | 1.799,00 |
| 02.09.2026 | 9,44 | 9,79 | 9,34 | 9,74 | 1,35% | - |
| 01.09.2026 | 9,98 | 10,02 | 9,46 | 9,61 | -3,90% | - |
| 31.08.2026 | 10,08 | 10,20 | 9,75 | 10,00 | -0,40% | 10.372,00 |
| 28.08.2026 | 11,08 | 11,08 | 9,97 | 10,04 | -9,55% | 6.200,00 |
| 27.08.2026 | 10,46 | 11,30 | 10,46 | 11,10 | 6,12% | 719,00 |
| 26.08.2026 | 10,88 | 10,90 | 10,38 | 10,46 | -3,86% | 84,00 |
| 25.08.2026 | 10,44 | 11,04 | 10,22 | 10,88 | 6,25% | 7.200,00 |
| 24.08.2026 | 10,10 | 10,62 | 10,06 | 10,24 | -0,39% | 3.325,00 |
| 21.08.2026 | 10,94 | 11,34 | 10,10 | 10,28 | -3,38% | 2.875,00 |
| 20.08.2026 | 10,24 | 10,68 | 10,16 | 10,64 | 6,61% | 3.260,00 |
| 19.08.2026 | 9,91 | 10,42 | 9,55 | 9,98 | -1,58% | 1.800,00 |
| 18.08.2026 | 10,50 | 10,56 | 9,96 | 10,14 | -5,41% | 2.200,00 |
| 17.08.2026 | 10,46 | 10,78 | 10,36 | 10,72 | 2,49% | 1.100,00 |
| 14.08.2026 | 9,98 | 10,46 | 9,91 | 10,46 | 5,13% | 155,00 |
| 13.08.2026 | 10,58 | 10,72 | 9,95 | 9,95 | -5,78% | 2.000,00 |
| 12.08.2026 | 10,12 | 10,66 | 10,10 | 10,56 | 6,02% | 300,00 |
| 11.08.2026 | 10,16 | 10,48 | 9,96 | 9,96 | -1,39% | 3.095,00 |
| 10.08.2026 | 10,60 | 10,92 | 10,10 | 10,10 | -5,61% | 115,00 |
| 07.08.2026 | 11,20 | 11,78 | 10,58 | 10,70 | -3,25% | 11.383,00 |
| 06.08.2026 | 11,60 | 11,76 | 10,88 | 11,06 | -5,95% | 8.593,00 |
| 05.08.2026 | 12,30 | 12,38 | 11,76 | 11,76 | -4,08% | 100,00 |
| 04.08.2026 | 12,68 | 12,86 | 12,22 | 12,26 | -3,92% | 354,00 |
| 03.08.2026 | 12,00 | 12,76 | 11,54 | 12,76 | 5,80% | 306,00 |
| 31.07.2026 | 12,94 | 12,94 | 11,84 | 12,06 | -4,13% | 392,00 |
| 30.07.2026 | 10,48 | 12,72 | 10,44 | 12,58 | 19,35% | 1.520,00 |
| 29.07.2026 | 11,50 | 11,92 | 10,38 | 10,54 | -10,68% | - |
| 28.07.2026 | 11,90 | 12,08 | 11,22 | 11,80 | -4,22% | - |
| 27.07.2026 | 13,00 | 13,22 | 12,12 | 12,32 | -3,60% | 573,00 |
| 24.07.2026 | 13,70 | 13,86 | 12,78 | 12,78 | -6,85% | 221,00 |
| 23.07.2026 | 13,30 | 14,02 | 13,24 | 13,72 | 2,24% | 400,00 |
| 22.07.2026 | 13,30 | 13,62 | 13,12 | 13,42 | -0,30% | 609,00 |
| 21.07.2026 | 12,86 | 13,72 | 12,86 | 13,46 | 6,15% | 80,00 |
| 20.07.2026 | 11,70 | 13,16 | 11,30 | 12,68 | 11,23% | 3.859,00 |
| 17.07.2026 | 10,90 | 11,46 | 10,76 | 11,40 | 1,60% | 2.250,00 |
| 16.07.2026 | 12,20 | 12,24 | 11,18 | 11,22 | -8,93% | 1.565,00 |
| 15.07.2026 | 11,80 | 12,48 | 11,62 | 12,32 | 4,05% | 1.185,00 |
| 14.07.2026 | 10,94 | 12,84 | 10,86 | 11,84 | 9,63% | 820,00 |
| 13.07.2026 | 10,96 | 11,02 | 10,62 | 10,80 | -4,09% | 52,00 |
| 10.07.2026 | 11,34 | 11,54 | 10,92 | 11,26 | -0,18% | - |
| 09.07.2026 | 10,86 | 11,56 | 10,86 | 11,28 | 3,87% | 590,00 |
| 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% | - |