6,840$
-1,02%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,52 | 7,35 | 6,46 | 6,84 | -1,01% | 22.492.203,00 |
| 11.11.2026 | 6,99 | 7,16 | 6,80 | 6,91 | 5,18% | 15.182.040,00 |
| 10.11.2026 | 6,71 | 6,95 | 6,32 | 6,57 | -4,78% | 15.611.200,00 |
| 09.11.2026 | 6,02 | 6,97 | 6,02 | 6,90 | 12,01% | 25.046.146,00 |
| 06.11.2026 | 6,11 | 6,21 | 5,66 | 6,16 | 8,74% | 23.594.099,00 |
| 05.11.2026 | 6,60 | 6,63 | 5,53 | 5,67 | -16,75% | 35.273.024,00 |
| 04.11.2026 | 7,15 | 7,55 | 6,66 | 6,81 | -16,61% | 36.763.163,00 |
| 03.11.2026 | 7,32 | 8,17 | 7,20 | 8,16 | 14,13% | 19.925.780,00 |
| 02.11.2026 | 7,79 | 7,83 | 7,06 | 7,15 | -6,78% | 13.544.873,00 |
| 30.10.2026 | 7,72 | 7,83 | 7,29 | 7,67 | -6,46% | 20.137.160,00 |
| 29.10.2026 | 8,28 | 8,60 | 8,08 | 8,20 | -4,43% | 11.816.400,00 |
| 28.10.2026 | 8,30 | 8,60 | 7,99 | 8,58 | 4,76% | 19.456.003,00 |
| 27.10.2026 | 7,87 | 8,33 | 7,75 | 8,19 | 5,41% | 12.643.543,00 |
| 26.10.2026 | 7,65 | 8,03 | 7,36 | 7,77 | -1,40% | 17.801.739,00 |
| 23.10.2026 | 8,13 | 8,32 | 7,82 | 7,88 | -3,31% | 17.010.007,00 |
| 22.10.2026 | 8,41 | 8,60 | 8,00 | 8,15 | -6,96% | 16.287.452,00 |
| 21.10.2026 | 8,76 | 8,94 | 8,27 | 8,76 | 3,67% | 20.629.250,00 |
| 20.10.2026 | 8,19 | 8,85 | 8,08 | 8,45 | -0,12% | 16.664.202,00 |
| 19.10.2026 | 8,76 | 8,95 | 8,42 | 8,46 | 0,71% | 19.307.123,00 |
| 16.10.2026 | 9,07 | 9,15 | 8,24 | 8,40 | -10,11% | 20.557.352,00 |
| 15.10.2026 | 8,81 | 9,43 | 8,32 | 9,35 | 1,36% | 27.369.618,00 |
| 14.10.2026 | 9,75 | 9,81 | 8,93 | 9,22 | -9,16% | 24.083.308,00 |
| 13.10.2026 | 9,98 | 10,23 | 9,69 | 10,15 | -1,65% | 15.401.169,00 |
| 12.10.2026 | 10,40 | 10,60 | 10,26 | 10,32 | -1,67% | 9.392.439,00 |
| 09.10.2026 | 10,65 | 10,75 | 10,30 | 10,50 | -1,22% | 10.346.054,00 |
| 08.10.2026 | 11,27 | 11,35 | 10,37 | 10,63 | -7,85% | 25.998.003,00 |
| 07.10.2026 | 11,94 | 12,16 | 11,43 | 11,53 | -6,18% | 15.958.485,00 |
| 06.10.2026 | 12,49 | 12,67 | 12,16 | 12,29 | -1,68% | 10.896.267,00 |
| 05.10.2026 | 12,90 | 12,93 | 12,10 | 12,50 | -1,88% | 14.851.575,00 |
| 02.10.2026 | 12,93 | 13,48 | 12,37 | 12,74 | 1,72% | 18.566.447,00 |
| 01.10.2026 | 12,84 | 12,95 | 12,09 | 12,53 | -2,76% | 18.659.884,00 |
| 30.09.2026 | 13,66 | 13,70 | 12,87 | 12,88 | -3,19% | 13.856.429,00 |
| 29.09.2026 | 13,62 | 13,74 | 13,22 | 13,31 | -0,26% | 12.360.700,00 |
| 28.09.2026 | 13,81 | 13,98 | 13,32 | 13,34 | -4,37% | 11.425.881,00 |
| 25.09.2026 | 14,28 | 14,28 | 13,48 | 13,95 | -2,11% | 17.283.030,00 |
| 24.09.2026 | 14,09 | 14,75 | 13,98 | 14,25 | -1,38% | 17.933.052,00 |
| 23.09.2026 | 15,02 | 15,22 | 14,43 | 14,45 | -4,49% | 16.916.747,00 |
| 22.09.2026 | 14,50 | 15,27 | 14,36 | 15,13 | 2,51% | 16.801.960,00 |
| 21.09.2026 | 15,12 | 15,18 | 14,68 | 14,76 | 2,00% | 23.239.355,00 |
| 18.09.2026 | 13,77 | 14,49 | 13,39 | 14,47 | 8,31% | 29.674.676,00 |
| 17.09.2026 | 13,47 | 13,67 | 12,61 | 13,36 | 4,46% | 17.843.086,00 |
| 16.09.2026 | 12,84 | 13,23 | 12,44 | 12,79 | 1,35% | 14.524.911,00 |
| 15.09.2026 | 13,07 | 13,17 | 12,36 | 12,62 | -4,90% | 15.287.650,00 |
| 14.09.2026 | 12,77 | 13,65 | 12,58 | 13,27 | -2,93% | 18.549.369,00 |
| 11.09.2026 | 12,97 | 14,03 | 12,83 | 13,67 | 6,80% | 21.641.389,00 |
| 10.09.2026 | 12,87 | 13,49 | 12,58 | 12,80 | -3,65% | 13.571.835,00 |
| 09.09.2026 | 13,73 | 13,81 | 13,18 | 13,29 | -1,59% | 14.087.704,00 |
| 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 |