13,017$
4,97%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,01 | 13,23 | 12,64 | 12,98 | 4,67% | - |
| 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 |
| 17.04.2026 | 11,82 | 12,24 | 11,56 | 11,97 | 4,72% | 27.915.987,00 |
| 16.04.2026 | 11,49 | 11,51 | 10,83 | 11,43 | 1,51% | 16.932.372,00 |
| 15.04.2026 | 11,27 | 11,31 | 10,81 | 11,26 | -0,09% | 16.731.735,00 |
| 14.04.2026 | 11,24 | 11,87 | 11,20 | 11,27 | 4,79% | 23.371.897,00 |
| 13.04.2026 | 9,79 | 10,87 | 9,65 | 10,76 | 7,34% | 21.642.602,00 |
| 10.04.2026 | 10,29 | 10,56 | 9,86 | 10,02 | -1,76% | 16.922.330,00 |
| 09.04.2026 | 9,76 | 10,53 | 9,73 | 10,20 | 3,24% | 22.935.259,00 |
| 08.04.2026 | 9,86 | 10,09 | 9,36 | 9,88 | 8,99% | 27.049.449,00 |
| 07.04.2026 | 8,92 | 9,07 | 8,47 | 9,07 | -0,38% | 16.543.529,00 |
| 06.04.2026 | 8,90 | 9,28 | 8,88 | 9,10 | 3,53% | 17.442.166,00 |
| 02.04.2026 | 8,22 | 8,81 | 8,12 | 8,79 | 1,91% | 17.574.701,00 |
| 01.04.2026 | 8,71 | 8,92 | 8,54 | 8,63 | 1,35% | 16.645.472,00 |
| 31.03.2026 | 8,40 | 8,55 | 8,05 | 8,51 | 4,03% | 20.276.314,00 |
| 30.03.2026 | 8,90 | 9,00 | 8,00 | 8,18 | -5,54% | 19.413.655,00 |
| 27.03.2026 | 9,08 | 9,12 | 8,40 | 8,66 | -6,88% | 18.394.714,00 |
| 26.03.2026 | 9,72 | 10,03 | 9,24 | 9,30 | -6,63% | 16.137.280,00 |
| 25.03.2026 | 10,06 | 10,35 | 9,76 | 9,96 | 3,97% | 24.787.573,00 |
| 24.03.2026 | 9,88 | 10,19 | 9,44 | 9,58 | -4,01% | 18.712.906,00 |
| 23.03.2026 | 9,41 | 10,30 | 9,40 | 9,98 | 6,17% | 24.168.405,00 |
| 20.03.2026 | 9,79 | 9,92 | 9,11 | 9,40 | -4,37% | 25.595.153,00 |
| 19.03.2026 | 9,50 | 9,95 | 9,03 | 9,83 | -0,51% | 16.884.530,00 |
| 18.03.2026 | 9,92 | 10,25 | 9,80 | 9,88 | -2,27% | 16.472.207,00 |
| 17.03.2026 | 9,91 | 10,45 | 9,68 | 10,11 | 0,90% | 17.497.485,00 |
| 16.03.2026 | 10,24 | 10,42 | 9,80 | 10,02 | 2,66% | 19.557.130,00 |
| 13.03.2026 | 10,00 | 10,38 | 9,64 | 9,76 | 2,20% | 23.592.086,00 |
| 12.03.2026 | 9,53 | 9,63 | 9,22 | 9,55 | -2,65% | 13.954.144,00 |
| 11.03.2026 | 9,70 | 10,11 | 9,47 | 9,81 | 1,87% | 15.643.840,00 |
| 10.03.2026 | 9,73 | 10,07 | 9,55 | 9,63 | 0,21% | 14.562.314,00 |
| 09.03.2026 | 9,17 | 9,72 | 8,93 | 9,61 | 4,34% | 16.192.344,00 |
| 06.03.2026 | 9,65 | 9,71 | 9,12 | 9,21 | -7,44% | 16.005.850,00 |
| 05.03.2026 | 10,53 | 10,60 | 9,62 | 9,95 | -6,66% | 18.157.853,00 |
| 04.03.2026 | 10,36 | 10,85 | 10,13 | 10,66 | 7,79% | 21.483.828,00 |
| 03.03.2026 | 10,18 | 10,37 | 9,78 | 9,89 | -6,26% | 18.016.915,00 |
| 02.03.2026 | 9,64 | 10,74 | 9,54 | 10,55 | 6,03% | 19.352.672,00 |
| 27.02.2026 | 10,08 | 10,34 | 9,66 | 9,95 | -4,69% | 16.498.286,00 |
| 26.02.2026 | 10,32 | 10,49 | 9,93 | 10,44 | -0,10% | 18.712.490,00 |
| 25.02.2026 | 10,90 | 11,06 | 10,41 | 10,45 | 0,97% | 21.360.153,00 |
| 24.02.2026 | 9,63 | 10,60 | 9,59 | 10,35 | 5,40% | 25.533.642,00 |
| 23.02.2026 | 9,40 | 9,98 | 9,29 | 9,82 | 1,76% | 21.086.530,00 |
| 20.02.2026 | 9,75 | 10,18 | 9,43 | 9,65 | -1,73% | 21.981.309,00 |
| 19.02.2026 | 9,15 | 9,86 | 8,96 | 9,82 | 5,93% | 20.632.266,00 |
| 18.02.2026 | 9,20 | 9,52 | 8,98 | 9,27 | -0,11% | 23.286.315,00 |
| 17.02.2026 | 9,59 | 9,72 | 9,02 | 9,28 | -5,79% | 21.331.829,00 |