13,291$
-1,55%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,73 | 13,81 | 13,18 | 13,29 | -1,59% | 14.043.173,00 |
| 08.09.2026 | 12,70 | 13,69 | 12,53 | 13,50 | 6,38% | 18.709.640,00 |
| 04.09.2026 | 12,26 | 12,76 | 12,26 | 12,69 | 0,87% | 15.842.472,00 |
| 03.09.2026 | 11,42 | 12,66 | 11,31 | 12,58 | 11,03% | 23.534.016,00 |
| 02.09.2026 | 10,89 | 11,39 | 10,77 | 11,33 | 2,44% | 10.457.720,00 |
| 01.09.2026 | 11,32 | 11,45 | 10,95 | 11,06 | -4,82% | 11.974.670,00 |
| 31.08.2026 | 11,61 | 11,65 | 11,31 | 11,62 | -0,34% | 10.323.875,00 |
| 28.08.2026 | 12,58 | 12,66 | 11,52 | 11,66 | -9,89% | 20.065.902,00 |
| 27.08.2026 | 12,50 | 13,32 | 12,36 | 12,94 | 6,20% | 19.050.249,00 |
| 26.08.2026 | 12,42 | 12,67 | 12,05 | 12,19 | -4,42% | 15.196.443,00 |
| 25.08.2026 | 11,87 | 12,90 | 11,80 | 12,75 | 6,86% | 18.833.572,00 |
| 24.08.2026 | 11,85 | 12,42 | 11,71 | 11,93 | -0,42% | 18.683.486,00 |
| 21.08.2026 | 13,15 | 13,34 | 11,73 | 11,98 | -4,92% | 28.225.817,00 |
| 20.08.2026 | 12,38 | 12,75 | 12,00 | 12,60 | 7,88% | 27.637.938,00 |
| 19.08.2026 | 11,74 | 12,21 | 11,03 | 11,68 | -0,43% | 25.132.469,00 |
| 18.08.2026 | 12,11 | 12,20 | 11,49 | 11,73 | -5,40% | 16.828.122,00 |
| 17.08.2026 | 12,03 | 12,55 | 11,93 | 12,40 | 2,56% | 17.991.185,00 |
| 14.08.2026 | 11,32 | 12,20 | 11,27 | 12,09 | 4,81% | 19.864.406,00 |
| 13.08.2026 | 11,90 | 12,63 | 11,41 | 11,54 | -5,30% | 24.967.663,00 |
| 12.08.2026 | 12,14 | 12,35 | 11,86 | 12,18 | 5,82% | 17.831.993,00 |
| 11.08.2026 | 12,20 | 12,28 | 11,48 | 11,51 | -0,78% | 19.246.554,00 |
| 10.08.2026 | 12,29 | 12,33 | 11,60 | 11,60 | -5,69% | 17.449.249,00 |
| 07.08.2026 | 13,97 | 14,01 | 12,08 | 12,30 | -3,07% | 23.422.208,00 |
| 06.08.2026 | 13,09 | 13,50 | 12,51 | 12,69 | -6,00% | 22.866.367,00 |
| 05.08.2026 | 14,21 | 14,41 | 13,48 | 13,50 | -4,63% | 16.883.123,00 |
| 04.08.2026 | 14,35 | 14,81 | 13,92 | 14,16 | -3,41% | 26.480.815,00 |
| 03.08.2026 | 13,51 | 14,74 | 13,22 | 14,66 | 6,50% | 19.278.640,00 |
| 31.07.2026 | 15,04 | 15,11 | 13,56 | 13,76 | -5,36% | 19.476.972,00 |
| 30.07.2026 | 12,96 | 14,84 | 12,89 | 14,54 | 21,17% | 30.563.433,00 |
| 29.07.2026 | 13,26 | 13,36 | 11,83 | 12,00 | -10,98% | 24.965.927,00 |
| 28.07.2026 | 13,50 | 13,73 | 12,65 | 13,48 | -3,89% | 21.729.333,00 |
| 27.07.2026 | 14,82 | 14,85 | 13,69 | 14,03 | -3,41% | 15.985.227,00 |
| 24.07.2026 | 15,42 | 15,46 | 14,50 | 14,52 | -6,95% | 17.450.141,00 |
| 23.07.2026 | 15,14 | 16,10 | 15,09 | 15,61 | 1,83% | 24.116.490,00 |
| 22.07.2026 | 15,03 | 15,68 | 14,88 | 15,33 | -0,36% | 16.337.470,00 |
| 21.07.2026 | 14,80 | 15,70 | 14,67 | 15,38 | 6,66% | 28.482.932,00 |
| 20.07.2026 | 13,50 | 15,12 | 13,43 | 14,42 | 10,67% | 29.984.790,00 |
| 17.07.2026 | 12,35 | 13,20 | 12,15 | 13,03 | 0,85% | 22.094.902,00 |
| 16.07.2026 | 13,83 | 14,20 | 12,76 | 12,92 | -8,56% | 26.074.435,00 |
| 15.07.2026 | 13,82 | 14,86 | 13,12 | 14,13 | 5,06% | 43.415.721,00 |
| 14.07.2026 | 14,69 | 15,10 | 12,80 | 13,45 | 8,82% | 76.378.268,00 |
| 13.07.2026 | 12,45 | 12,76 | 12,02 | 12,36 | -3,81% | 11.881.185,00 |
| 10.07.2026 | 13,04 | 13,27 | 12,40 | 12,85 | -0,23% | 13.319.522,00 |
| 09.07.2026 | 13,05 | 13,25 | 12,62 | 12,88 | 3,87% | 15.179.295,00 |
| 08.07.2026 | 12,27 | 12,71 | 11,95 | 12,40 | -0,64% | 11.396.647,00 |
| 07.07.2026 | 13,08 | 13,28 | 12,05 | 12,48 | -7,62% | 14.482.018,00 |
| 06.07.2026 | 13,01 | 13,97 | 13,00 | 13,51 | 7,05% | 16.755.903,00 |
| 02.07.2026 | 13,65 | 13,85 | 12,28 | 12,62 | -7,34% | 20.547.741,00 |
| 01.07.2026 | 14,29 | 14,32 | 13,60 | 13,62 | -6,36% | 19.134.602,00 |
| 30.06.2026 | 14,92 | 15,08 | 14,36 | 14,55 | -5,37% | 16.035.598,00 |
| 29.06.2026 | 16,59 | 16,95 | 14,88 | 15,37 | -5,88% | 18.788.932,00 |
| 26.06.2026 | 15,39 | 16,45 | 14,95 | 16,33 | 2,90% | 19.973.642,00 |
| 25.06.2026 | 16,74 | 17,07 | 15,19 | 15,87 | -2,22% | 22.729.093,00 |
| 24.06.2026 | 17,60 | 17,85 | 15,66 | 16,23 | -5,61% | 19.535.459,00 |
| 23.06.2026 | 16,56 | 18,53 | 16,44 | 17,20 | -1,55% | 20.899.671,00 |
| 22.06.2026 | 17,45 | 19,05 | 17,16 | 17,47 | 1,07% | 30.281.724,00 |
| 19.06.2026 | 17,26 | 17,42 | 17,26 | 17,28 | 0,23% | - |
| 18.06.2026 | 17,32 | 17,47 | 16,81 | 17,24 | 2,74% | 19.158.024,00 |
| 17.06.2026 | 17,20 | 18,01 | 16,74 | 16,78 | -2,78% | 16.710.513,00 |
| 16.06.2026 | 16,99 | 18,10 | 16,98 | 17,26 | 0,70% | 17.604.421,00 |
| 15.06.2026 | 17,42 | 17,78 | 17,04 | 17,14 | 4,00% | 19.689.752,00 |
| 12.06.2026 | 16,24 | 17,18 | 16,00 | 16,48 | 2,04% | 19.501.042,00 |
| 11.06.2026 | 14,81 | 16,19 | 14,77 | 16,15 | 8,39% | 18.717.575,00 |
| 10.06.2026 | 15,53 | 16,35 | 14,90 | 14,90 | -6,70% | 21.432.475,00 |
| 09.06.2026 | 16,58 | 17,25 | 15,13 | 15,97 | -3,33% | 25.129.229,00 |
| 08.06.2026 | 15,89 | 16,93 | 15,67 | 16,52 | 5,97% | 20.972.076,00 |
| 05.06.2026 | 16,05 | 16,07 | 14,06 | 15,59 | -7,12% | 39.577.244,00 |
| 04.06.2026 | 16,82 | 17,17 | 16,33 | 16,79 | -4,74% | 18.454.018,00 |
| 03.06.2026 | 17,69 | 18,27 | 17,33 | 17,62 | 0,23% | 22.735.312,00 |
| 02.06.2026 | 18,35 | 19,09 | 17,40 | 17,58 | -6,59% | 26.587.941,00 |
| 01.06.2026 | 17,94 | 19,17 | 17,45 | 18,82 | 2,90% | 25.170.628,00 |
| 29.05.2026 | 18,05 | 18,34 | 17,08 | 18,29 | 0,83% | 22.426.563,00 |
| 28.05.2026 | 17,83 | 18,46 | 17,44 | 18,14 | 0,61% | 19.244.628,00 |
| 27.05.2026 | 17,37 | 18,26 | 16,65 | 18,03 | 5,13% | 28.139.737,00 |
| 26.05.2026 | 16,51 | 17,48 | 16,29 | 17,15 | 7,39% | 31.872.351,00 |
| 22.05.2026 | 15,82 | 16,66 | 15,71 | 15,97 | 1,33% | 21.145.807,00 |
| 21.05.2026 | 15,48 | 15,96 | 15,27 | 15,76 | 2,27% | 20.582.983,00 |
| 20.05.2026 | 15,04 | 16,34 | 14,60 | 15,41 | 4,90% | 41.435.135,00 |
| 19.05.2026 | 13,29 | 14,74 | 13,05 | 14,69 | 9,30% | 34.402.102,00 |
| 18.05.2026 | 13,68 | 13,93 | 12,67 | 13,44 | 2,52% | 23.691.298,00 |
| 15.05.2026 | 13,39 | 13,61 | 12,80 | 13,11 | -6,16% | 17.558.015,00 |
| 14.05.2026 | 13,52 | 14,12 | 13,16 | 13,97 | 5,04% | 16.585.758,00 |
| 13.05.2026 | 13,45 | 13,55 | 13,09 | 13,30 | -1,26% | 14.651.570,00 |
| 12.05.2026 | 13,16 | 14,34 | 12,40 | 13,47 | -5,74% | 31.996.487,00 |
| 11.05.2026 | 14,10 | 15,04 | 13,74 | 14,29 | 0,63% | 30.223.078,00 |
| 08.05.2026 | 14,00 | 14,45 | 13,57 | 14,20 | 1,50% | 15.906.803,00 |
| 07.05.2026 | 14,10 | 14,29 | 13,52 | 13,99 | -3,38% | 19.788.642,00 |
| 06.05.2026 | 13,79 | 14,63 | 13,65 | 14,48 | 8,06% | 27.147.067,00 |
| 05.05.2026 | 13,11 | 13,57 | 13,00 | 13,40 | 4,52% | 16.912.388,00 |
| 04.05.2026 | 12,28 | 13,02 | 12,12 | 12,82 | 5,34% | 21.658.173,00 |
| 01.05.2026 | 12,83 | 12,98 | 12,14 | 12,17 | -2,87% | 16.407.755,00 |
| 30.04.2026 | 11,51 | 12,89 | 11,51 | 12,53 | 10,20% | 26.629.739,00 |
| 29.04.2026 | 11,72 | 11,72 | 11,13 | 11,37 | -3,56% | 15.647.743,00 |
| 28.04.2026 | 11,78 | 11,91 | 11,36 | 11,79 | -3,76% | 13.560.143,00 |
| 27.04.2026 | 12,62 | 12,70 | 11,97 | 12,25 | -4,00% | 20.401.807,00 |
| 24.04.2026 | 12,55 | 13,23 | 12,55 | 12,76 | 4,46% | 26.980.745,00 |
| 23.04.2026 | 12,06 | 12,55 | 11,76 | 12,22 | 0,12% | 21.278.887,00 |
| 22.04.2026 | 12,10 | 12,63 | 12,00 | 12,20 | 5,99% | 22.230.123,00 |
| 21.04.2026 | 12,15 | 12,16 | 11,41 | 11,51 | -4,40% | 16.383.409,00 |
| 20.04.2026 | 11,58 | 12,15 | 11,56 | 12,04 | 0,58% | 18.595.039,00 |