15,419$
0,03%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,84 | 15,59 | 14,06 | 15,57 | 1,01% | 27.394.073,00 |
| 06.11.2025 | 16,32 | 16,39 | 15,35 | 15,42 | -7,03% | 19.517.567,00 |
| 05.11.2025 | 16,31 | 16,95 | 16,15 | 16,58 | 2,22% | 20.584.613,00 |
| 04.11.2025 | 16,48 | 17,73 | 16,03 | 16,22 | -6,84% | 28.439.486,00 |
| 03.11.2025 | 18,85 | 19,28 | 16,79 | 17,41 | -2,19% | 31.434.219,00 |
| 31.10.2025 | 18,20 | 18,38 | 17,38 | 17,80 | 0,62% | 17.900.968,00 |
| 30.10.2025 | 18,18 | 18,72 | 17,65 | 17,69 | -6,35% | 19.537.903,00 |
| 29.10.2025 | 20,48 | 20,85 | 18,21 | 18,89 | -1,36% | 34.180.307,00 |
| 28.10.2025 | 19,90 | 20,87 | 19,12 | 19,15 | -5,20% | 24.040.778,00 |
| 27.10.2025 | 20,04 | 20,46 | 19,58 | 20,20 | 4,31% | 23.545.061,00 |
| 24.10.2025 | 18,40 | 19,39 | 18,22 | 19,37 | 9,56% | 24.943.486,00 |
| 23.10.2025 | 17,00 | 18,10 | 16,80 | 17,68 | 4,84% | 22.929.537,00 |
| 22.10.2025 | 18,10 | 18,73 | 16,23 | 16,86 | -10,18% | 36.451.904,00 |
| 21.10.2025 | 20,24 | 20,35 | 18,42 | 18,77 | -7,99% | 37.932.981,00 |
| 20.10.2025 | 21,23 | 22,69 | 20,32 | 20,40 | 4,46% | 44.490.016,00 |
| 17.10.2025 | 18,68 | 19,84 | 18,37 | 19,53 | -2,30% | - |
| 16.10.2025 | 23,05 | 23,15 | 19,82 | 19,99 | -13,84% | 46.110.150,00 |
| 15.10.2025 | 22,52 | 23,61 | 21,77 | 23,20 | 5,55% | 45.368.377,00 |
| 14.10.2025 | 19,16 | 22,68 | 18,82 | 21,98 | 9,68% | 50.946.563,00 |
| 13.10.2025 | 20,23 | 20,28 | 19,10 | 20,04 | 3,94% | 35.295.099,00 |
| 10.10.2025 | 21,05 | 22,12 | 18,76 | 19,28 | -4,03% | 62.391.378,00 |
| 09.10.2025 | 19,26 | 20,58 | 19,05 | 20,09 | 5,85% | 50.271.932,00 |
| 08.10.2025 | 18,46 | 19,69 | 18,27 | 18,98 | 5,68% | 43.561.478,00 |
| 07.10.2025 | 18,00 | 18,87 | 16,82 | 17,96 | 3,04% | 47.720.086,00 |
| 06.10.2025 | 16,92 | 17,47 | 16,23 | 17,43 | 9,35% | 36.834.113,00 |
| 03.10.2025 | 15,62 | 16,55 | 15,43 | 15,94 | 5,28% | 39.651.973,00 |
| 02.10.2025 | 14,96 | 15,38 | 14,44 | 15,14 | 3,77% | 30.563.932,00 |
| 01.10.2025 | 15,08 | 15,37 | 14,25 | 14,59 | 0,62% | 31.962.270,00 |
| 30.09.2025 | 14,62 | 14,87 | 14,21 | 14,50 | -2,49% | 25.824.870,00 |
| 29.09.2025 | 13,31 | 15,13 | 13,30 | 14,87 | 14,74% | 40.808.348,00 |
| 26.09.2025 | 13,11 | 13,54 | 12,30 | 12,96 | -5,26% | 35.209.550,00 |
| 25.09.2025 | 14,00 | 14,57 | 13,39 | 13,68 | -5,33% | 37.228.445,00 |
| 24.09.2025 | 14,34 | 15,12 | 13,97 | 14,45 | 3,88% | 40.798.738,00 |
| 23.09.2025 | 14,74 | 15,19 | 13,76 | 13,91 | 1,24% | 48.667.520,00 |
| 22.09.2025 | 13,24 | 13,82 | 12,51 | 13,74 | 0,88% | 34.536.567,00 |
| 19.09.2025 | 13,33 | 14,05 | 13,19 | 13,62 | 1,19% | 47.361.377,00 |
| 18.09.2025 | 11,98 | 13,64 | 11,83 | 13,46 | 17,66% | 64.657.744,00 |
| 17.09.2025 | 11,23 | 11,68 | 10,98 | 11,44 | 2,14% | 28.227.264,00 |
| 16.09.2025 | 10,30 | 11,27 | 10,17 | 11,20 | 8,84% | 29.647.686,00 |
| 15.09.2025 | 10,39 | 10,48 | 9,81 | 10,29 | -0,58% | 21.682.922,00 |
| 12.09.2025 | 10,18 | 10,54 | 10,06 | 10,35 | 1,47% | 17.529.122,00 |
| 11.09.2025 | 10,05 | 10,46 | 9,86 | 10,20 | 1,69% | 18.286.214,00 |
| 10.09.2025 | 10,01 | 10,26 | 9,78 | 10,03 | 3,72% | 28.763.467,00 |
| 09.09.2025 | 9,35 | 9,69 | 9,09 | 9,67 | 5,45% | 23.573.290,00 |
| 08.09.2025 | 9,26 | 9,41 | 9,07 | 9,17 | -0,76% | 15.999.870,00 |
| 05.09.2025 | 9,20 | 9,42 | 8,88 | 9,24 | 1,76% | 18.387.605,00 |
| 04.09.2025 | 9,40 | 9,43 | 9,02 | 9,08 | -3,81% | 16.146.240,00 |
| 03.09.2025 | 9,76 | 9,96 | 9,31 | 9,44 | -2,07% | 20.611.902,00 |
| 02.09.2025 | 9,27 | 9,93 | 9,11 | 9,64 | 1,80% | 16.334.610,00 |
| 29.08.2025 | 9,55 | 9,64 | 9,26 | 9,47 | -0,84% | 17.104.686,00 |
| 28.08.2025 | 9,72 | 9,99 | 9,53 | 9,55 | -0,31% | 16.489.476,00 |
| 27.08.2025 | 9,65 | 9,83 | 9,43 | 9,58 | -1,03% | 15.833.019,00 |
| 26.08.2025 | 9,40 | 9,70 | 9,27 | 9,68 | 2,43% | 12.713.011,00 |
| 25.08.2025 | 9,50 | 9,68 | 9,27 | 9,45 | -3,77% | 17.447.184,00 |
| 22.08.2025 | 9,27 | 9,93 | 9,09 | 9,82 | 5,25% | 15.657.643,00 |
| 21.08.2025 | 9,13 | 9,37 | 9,07 | 9,33 | -1,69% | 16.217.059,00 |
| 20.08.2025 | 9,31 | 9,50 | 8,97 | 9,49 | 1,39% | 15.416.438,00 |
| 19.08.2025 | 9,84 | 9,87 | 9,32 | 9,36 | -4,88% | 13.770.707,00 |
| 18.08.2025 | 9,52 | 10,05 | 9,45 | 9,84 | 0,92% | 15.833.028,00 |
| 15.08.2025 | 9,93 | 10,02 | 9,62 | 9,75 | -2,01% | 16.460.013,00 |
| 14.08.2025 | 9,73 | 9,96 | 9,35 | 9,95 | -0,20% | 25.428.725,00 |
| 13.08.2025 | 10,15 | 10,25 | 9,83 | 9,97 | 0,50% | 21.296.546,00 |
| 12.08.2025 | 9,95 | 10,24 | 9,77 | 9,92 | 0,51% | 22.687.277,00 |
| 11.08.2025 | 10,14 | 10,36 | 9,81 | 9,87 | -1,99% | 29.678.166,00 |
| 08.08.2025 | 11,00 | 11,35 | 9,82 | 10,07 | -6,06% | 33.992.792,00 |
| 07.08.2025 | 11,16 | 11,44 | 10,44 | 10,72 | -2,55% | 25.416.008,00 |
| 06.08.2025 | 10,80 | 11,08 | 10,50 | 11,00 | 1,57% | 19.317.866,00 |
| 05.08.2025 | 10,51 | 10,85 | 10,43 | 10,83 | 1,98% | 14.943.597,00 |
| 04.08.2025 | 10,64 | 10,73 | 10,33 | 10,62 | 1,72% | 13.234.944,00 |
| 01.08.2025 | 10,80 | 10,96 | 10,23 | 10,44 | -8,18% | 17.906.895,00 |
| 31.07.2025 | 11,42 | 11,74 | 11,30 | 11,37 | -0,44% | 20.120.018,00 |
| 30.07.2025 | 11,86 | 12,17 | 11,18 | 11,42 | -2,64% | 16.556.997,00 |
| 29.07.2025 | 12,05 | 12,15 | 11,40 | 11,73 | -2,49% | 17.750.438,00 |
| 28.07.2025 | 12,29 | 12,41 | 11,85 | 12,03 | 1,78% | 17.314.652,00 |
| 25.07.2025 | 12,09 | 12,09 | 11,60 | 11,82 | -4,21% | 17.162.120,00 |
| 24.07.2025 | 12,42 | 12,80 | 12,30 | 12,34 | -0,88% | 15.712.630,00 |
| 23.07.2025 | 12,63 | 12,89 | 12,21 | 12,45 | -3,04% | 20.137.147,00 |
| 22.07.2025 | 12,55 | 12,88 | 12,12 | 12,84 | 3,63% | 20.712.058,00 |
| 21.07.2025 | 12,92 | 13,35 | 12,37 | 12,39 | -3,05% | 24.158.441,00 |
| 18.07.2025 | 13,13 | 13,58 | 12,38 | 12,78 | -1,54% | 29.206.685,00 |
| 17.07.2025 | 12,49 | 13,09 | 12,21 | 12,98 | 3,26% | 26.748.318,00 |
| 16.07.2025 | 12,57 | 13,05 | 12,41 | 12,57 | 3,12% | 27.173.249,00 |
| 15.07.2025 | 12,43 | 12,52 | 11,97 | 12,19 | -3,25% | 28.346.374,00 |
| 14.07.2025 | 13,00 | 13,66 | 12,42 | 12,60 | -0,40% | 44.064.421,00 |
| 11.07.2025 | 13,26 | 13,51 | 12,42 | 12,65 | -1,94% | 33.778.422,00 |
| 10.07.2025 | 12,46 | 13,00 | 12,24 | 12,90 | 3,45% | 24.988.031,00 |
| 09.07.2025 | 11,82 | 12,64 | 11,44 | 12,47 | 7,50% | 29.290.775,00 |
| 08.07.2025 | 11,52 | 11,98 | 11,38 | 11,60 | 2,38% | 22.403.038,00 |
| 07.07.2025 | 11,96 | 12,06 | 11,09 | 11,33 | -7,51% | 32.247.820,00 |
| 03.07.2025 | 12,63 | 12,96 | 12,16 | 12,25 | -1,84% | 20.908.929,00 |
| 02.07.2025 | 11,38 | 12,49 | 11,35 | 12,48 | 12,64% | 40.684.077,00 |
| 01.07.2025 | 10,79 | 11,33 | 10,60 | 11,08 | 0,45% | 28.651.189,00 |
| 30.06.2025 | 10,85 | 11,13 | 10,66 | 11,03 | 3,37% | 31.218.871,00 |
| 27.06.2025 | 10,76 | 10,96 | 10,46 | 10,67 | -1,30% | 28.518.488,00 |
| 26.06.2025 | 10,49 | 10,84 | 10,20 | 10,81 | 1,98% | 30.244.201,00 |
| 25.06.2025 | 10,26 | 10,74 | 10,15 | 10,60 | 5,58% | 34.137.267,00 |
| 24.06.2025 | 9,05 | 10,04 | 8,99 | 10,04 | 13,45% | 37.569.087,00 |
| 23.06.2025 | 8,71 | 9,00 | 8,43 | 8,85 | -1,67% | 29.475.387,00 |
| 20.06.2025 | 9,29 | 9,43 | 8,85 | 9,00 | -1,96% | 36.242.703,00 |
| 18.06.2025 | 8,82 | 9,29 | 8,73 | 9,18 | 3,15% | 26.854.608,00 |