12,178$
3,91%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 11,71 | 12,14 | 11,24 | 11,72 | -1,01% | 28.089.515,00 |
| 16.10.2024 | 11,75 | 12,19 | 11,25 | 11,84 | 5,34% | 35.139.386,00 |
| 15.10.2024 | 10,85 | 11,75 | 10,72 | 11,24 | 4,07% | 42.073.206,00 |
| 14.10.2024 | 10,03 | 10,96 | 9,80 | 10,80 | 12,62% | 34.798.116,00 |
| 11.10.2024 | 8,78 | 9,66 | 8,75 | 9,59 | 10,61% | 24.209.397,00 |
| 10.10.2024 | 8,81 | 8,88 | 8,56 | 8,67 | -2,09% | 12.638.287,00 |
| 09.10.2024 | 8,96 | 9,37 | 8,80 | 8,86 | -1,61% | 17.111.813,00 |
| 08.10.2024 | 9,00 | 9,19 | 8,78 | 9,00 | -1,21% | 15.389.311,00 |
| 07.10.2024 | 9,60 | 9,72 | 8,82 | 9,11 | -4,91% | 23.593.262,00 |
| 04.10.2024 | 8,98 | 9,64 | 8,85 | 9,58 | 10,62% | 22.479.433,00 |
| 03.10.2024 | 8,62 | 8,83 | 8,43 | 8,66 | -1,48% | 15.043.824,00 |
| 02.10.2024 | 8,50 | 8,95 | 8,46 | 8,79 | 2,21% | 15.080.558,00 |
| 01.10.2024 | 9,28 | 9,40 | 8,45 | 8,60 | -7,87% | 25.190.430,00 |
| 30.09.2024 | 9,62 | 9,83 | 9,22 | 9,34 | -7,85% | 21.168.318,00 |
| 27.09.2024 | 10,44 | 10,47 | 9,88 | 10,13 | 0,40% | 24.717.683,00 |
| 26.09.2024 | 9,76 | 10,31 | 9,51 | 10,09 | 8,03% | 31.828.056,00 |
| 25.09.2024 | 9,68 | 9,98 | 9,33 | 9,34 | -2,96% | 21.413.256,00 |
| 24.09.2024 | 9,28 | 9,66 | 9,08 | 9,63 | 4,96% | 24.246.095,00 |
| 23.09.2024 | 9,07 | 9,35 | 8,95 | 9,17 | 2,00% | 17.080.171,00 |
| 20.09.2024 | 9,04 | 9,19 | 8,81 | 8,99 | -0,44% | 19.692.938,00 |
| 19.09.2024 | 9,48 | 9,56 | 9,01 | 9,03 | 2,15% | 20.641.620,00 |
| 18.09.2024 | 9,15 | 9,58 | 8,83 | 8,84 | -3,39% | 19.326.702,00 |
| 17.09.2024 | 9,30 | 9,55 | 8,97 | 9,15 | 0,88% | 17.691.089,00 |
| 16.09.2024 | 9,15 | 9,26 | 8,80 | 9,07 | -3,30% | 13.100.296,00 |
| 13.09.2024 | 9,31 | 9,75 | 9,12 | 9,38 | 1,41% | 17.563.925,00 |
| 12.09.2024 | 9,33 | 9,46 | 9,02 | 9,25 | -0,43% | 15.685.032,00 |
| 11.09.2024 | 9,00 | 9,38 | 8,61 | 9,29 | -0,64% | 18.819.627,00 |
| 10.09.2024 | 8,88 | 9,36 | 8,60 | 9,35 | 5,77% | 18.055.382,00 |
| 09.09.2024 | 8,32 | 8,84 | 8,22 | 8,84 | 9,27% | 17.814.183,00 |
| 06.09.2024 | 8,77 | 8,88 | 8,04 | 8,09 | -5,82% | 17.611.344,00 |
| 05.09.2024 | 8,63 | 8,92 | 8,37 | 8,59 | -0,98% | 18.605.112,00 |
| 04.09.2024 | 8,86 | 9,16 | 8,60 | 8,68 | -3,74% | 20.796.443,00 |
| 03.09.2024 | 10,19 | 10,23 | 8,95 | 9,01 | -15,70% | 28.142.339,00 |
| 30.08.2024 | 10,85 | 10,96 | 10,62 | 10,69 | -1,11% | 15.728.950,00 |
| 29.08.2024 | 11,00 | 11,44 | 10,69 | 10,81 | 1,22% | 20.106.542,00 |
| 28.08.2024 | 11,25 | 11,38 | 10,60 | 10,68 | -6,89% | 18.969.727,00 |
| 27.08.2024 | 11,90 | 12,05 | 11,29 | 11,47 | -5,67% | 17.402.361,00 |
| 26.08.2024 | 12,63 | 12,63 | 12,13 | 12,16 | -3,57% | 17.290.382,00 |
| 23.08.2024 | 12,03 | 12,75 | 11,88 | 12,61 | 6,23% | 29.799.953,00 |
| 22.08.2024 | 12,41 | 12,46 | 11,82 | 11,87 | -4,35% | 14.589.346,00 |
| 21.08.2024 | 11,71 | 12,42 | 11,49 | 12,41 | 6,43% | 21.266.659,00 |
| 20.08.2024 | 12,34 | 12,43 | 11,35 | 11,66 | -2,91% | 21.150.464,00 |
| 19.08.2024 | 11,91 | 12,32 | 11,62 | 12,01 | 1,44% | 18.890.274,00 |
| 16.08.2024 | 11,30 | 12,04 | 11,18 | 11,84 | 4,46% | 21.831.232,00 |
| 15.08.2024 | 11,23 | 11,89 | 11,14 | 11,34 | 3,14% | 21.995.730,00 |
| 14.08.2024 | 11,27 | 11,48 | 10,87 | 10,99 | -0,81% | 17.617.505,00 |
| 13.08.2024 | 11,18 | 11,44 | 10,84 | 11,08 | -0,72% | 19.287.668,00 |
| 12.08.2024 | 11,11 | 11,42 | 10,25 | 11,16 | -2,62% | 26.424.608,00 |
| 09.08.2024 | 11,99 | 12,20 | 11,34 | 11,46 | -6,30% | 23.064.092,00 |
| 08.08.2024 | 11,57 | 12,43 | 11,27 | 12,23 | 10,43% | 25.641.019,00 |
| 07.08.2024 | 12,65 | 12,70 | 11,00 | 11,08 | -9,59% | 24.118.974,00 |
| 06.08.2024 | 12,60 | 12,72 | 11,84 | 12,25 | 0,50% | 22.453.481,00 |
| 05.08.2024 | 10,09 | 12,20 | 9,34 | 12,19 | -9,58% | 43.413.191,00 |
| 02.08.2024 | 14,92 | 15,24 | 13,24 | 13,48 | -10,73% | 37.910.417,00 |
| 01.08.2024 | 16,00 | 16,26 | 14,91 | 15,10 | -5,63% | 27.094.417,00 |
| 31.07.2024 | 16,21 | 16,78 | 15,97 | 16,00 | 1,94% | 21.891.211,00 |
| 30.07.2024 | 16,35 | 16,49 | 15,69 | 15,70 | -3,65% | 18.042.179,00 |
| 29.07.2024 | 17,77 | 18,05 | 16,20 | 16,29 | -4,85% | 30.333.361,00 |
| 26.07.2024 | 16,99 | 17,67 | 16,66 | 17,12 | 5,81% | 26.195.284,00 |
| 25.07.2024 | 16,23 | 16,73 | 15,55 | 16,18 | -2,35% | 25.069.373,00 |
| 24.07.2024 | 17,68 | 17,94 | 16,50 | 16,57 | -5,04% | 32.423.197,00 |
| 23.07.2024 | 17,97 | 19,04 | 17,36 | 17,45 | -3,75% | 31.817.601,00 |
| 22.07.2024 | 18,07 | 18,61 | 17,06 | 18,13 | 1,63% | 30.122.919,00 |
| 19.07.2024 | 17,12 | 18,49 | 16,99 | 17,84 | 4,51% | 32.829.895,00 |
| 18.07.2024 | 19,45 | 19,53 | 16,68 | 17,07 | -10,49% | 37.315.967,00 |
| 17.07.2024 | 19,22 | 20,49 | 18,08 | 19,07 | -3,64% | 39.550.801,00 |
| 16.07.2024 | 18,32 | 20,16 | 18,28 | 19,79 | 8,14% | 49.370.953,00 |
| 15.07.2024 | 16,96 | 18,78 | 16,72 | 18,30 | 15,46% | 58.214.925,00 |
| 12.07.2024 | 15,08 | 16,17 | 15,02 | 15,85 | 6,02% | 29.243.133,00 |
| 11.07.2024 | 15,69 | 15,90 | 14,84 | 14,95 | -1,52% | 33.937.022,00 |
| 10.07.2024 | 15,38 | 15,44 | 15,02 | 15,18 | -0,26% | 15.818.163,00 |
| 09.07.2024 | 15,67 | 15,75 | 15,08 | 15,22 | -1,30% | 23.961.122,00 |
| 08.07.2024 | 16,38 | 16,56 | 15,17 | 15,42 | -3,93% | 32.715.691,00 |
| 05.07.2024 | 15,45 | 16,13 | 15,12 | 16,05 | -0,62% | 30.904.142,00 |
| 03.07.2024 | 16,54 | 16,81 | 15,92 | 16,15 | -4,61% | 19.266.252,00 |
| 02.07.2024 | 17,94 | 18,14 | 16,92 | 16,93 | -5,52% | 26.646.825,00 |
| 01.07.2024 | 16,40 | 18,42 | 16,26 | 17,92 | 12,35% | 40.486.424,00 |
| 28.06.2024 | 16,20 | 16,46 | 15,73 | 15,95 | -0,62% | 35.723.521,00 |
| 27.06.2024 | 16,58 | 16,91 | 16,02 | 16,05 | -0,22% | 28.119.273,00 |
| 26.06.2024 | 16,39 | 17,23 | 15,92 | 16,09 | -3,19% | 23.513.655,00 |
| 25.06.2024 | 16,66 | 17,18 | 16,29 | 16,62 | 0,64% | 28.264.270,00 |
| 24.06.2024 | 16,46 | 16,95 | 16,12 | 16,51 | -4,51% | 22.728.436,00 |
| 21.06.2024 | 18,39 | 18,74 | 17,23 | 17,29 | -9,74% | 36.002.908,00 |
| 20.06.2024 | 19,94 | 20,64 | 18,87 | 19,16 | -1,66% | 35.881.583,00 |
| 18.06.2024 | 18,69 | 19,62 | 18,37 | 19,48 | 1,25% | 31.089.215,00 |
| 17.06.2024 | 17,39 | 19,44 | 16,86 | 19,24 | 8,64% | 34.358.055,00 |
| 14.06.2024 | 17,90 | 18,82 | 17,28 | 17,71 | -1,42% | 36.530.531,00 |
| 13.06.2024 | 17,42 | 18,37 | 16,90 | 17,97 | 4,24% | 32.604.652,00 |
| 12.06.2024 | 16,45 | 18,09 | 16,14 | 17,24 | 8,06% | 46.503.086,00 |
| 11.06.2024 | 15,29 | 15,96 | 14,23 | 15,95 | 1,66% | 30.363.630,00 |
| 10.06.2024 | 15,62 | 16,12 | 15,26 | 15,69 | 0,71% | 22.497.349,00 |
| 07.06.2024 | 16,39 | 17,96 | 15,57 | 15,58 | -4,59% | 44.653.473,00 |
| 06.06.2024 | 16,29 | 17,12 | 16,06 | 16,33 | -0,18% | 29.310.962,00 |
| 05.06.2024 | 16,51 | 16,67 | 15,56 | 16,36 | 1,68% | 27.009.019,00 |
| 04.06.2024 | 15,83 | 16,70 | 15,33 | 16,09 | 2,78% | 30.005.015,00 |
| 03.06.2024 | 16,60 | 17,13 | 15,41 | 15,66 | -2,58% | 26.005.308,00 |
| 31.05.2024 | 16,68 | 16,82 | 15,54 | 16,07 | -1,95% | 24.462.892,00 |
| 30.05.2024 | 17,19 | 17,88 | 16,24 | 16,39 | -3,98% | 30.777.837,00 |
| 29.05.2024 | 17,29 | 17,77 | 16,84 | 17,07 | -3,50% | 21.800.129,00 |
| 28.05.2024 | 17,92 | 18,94 | 17,18 | 17,69 | 0,34% | 37.774.695,00 |