11,248€
4,05%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 11,10 | 11,28 | 11,10 | 11,26 | 4,14% | - |
| 17.10.2024 | 11,00 | 11,17 | 10,40 | 10,81 | -0,98% | 1.497,00 |
| 16.10.2024 | 10,39 | 11,21 | 10,33 | 10,92 | 5,53% | 6.470,00 |
| 15.10.2024 | 9,96 | 10,77 | 9,67 | 10,35 | 4,10% | 1.840,00 |
| 14.10.2024 | 9,08 | 10,05 | 8,90 | 9,94 | 12,89% | 3.955,00 |
| 11.10.2024 | 8,06 | 8,83 | 7,98 | 8,80 | 10,94% | 100,00 |
| 10.10.2024 | 8,17 | 8,21 | 7,84 | 7,94 | -1,98% | 300,00 |
| 09.10.2024 | 8,19 | 8,55 | 8,05 | 8,10 | -1,10% | 2.300,00 |
| 08.10.2024 | 8,14 | 8,38 | 8,03 | 8,19 | -1,37% | 141,00 |
| 07.10.2024 | 8,85 | 9,12 | 8,05 | 8,30 | -5,06% | 5.688,00 |
| 04.10.2024 | 7,90 | 8,78 | 7,88 | 8,74 | 11,38% | 3.190,00 |
| 03.10.2024 | 8,09 | 8,11 | 7,65 | 7,85 | -1,54% | 2.015,00 |
| 02.10.2024 | 7,65 | 8,10 | 7,62 | 7,97 | 2,75% | 8.900,00 |
| 01.10.2024 | 8,44 | 8,76 | 7,65 | 7,76 | -7,77% | 8.800,00 |
| 30.09.2024 | 8,97 | 8,98 | 8,29 | 8,41 | -7,25% | 4.480,00 |
| 27.09.2024 | 9,11 | 9,51 | 8,85 | 9,07 | 0,42% | 2.245,00 |
| 26.09.2024 | 8,64 | 9,22 | 8,49 | 9,03 | 7,52% | 1.250,00 |
| 25.09.2024 | 8,64 | 8,91 | 8,40 | 8,40 | -2,47% | 1.575,00 |
| 24.09.2024 | 8,24 | 8,65 | 8,06 | 8,61 | 4,55% | 36.670,00 |
| 23.09.2024 | 8,21 | 8,39 | 8,05 | 8,24 | 2,22% | 200,00 |
| 20.09.2024 | 8,21 | 8,27 | 7,90 | 8,06 | -0,33% | 821,00 |
| 19.09.2024 | 8,32 | 8,64 | 8,08 | 8,09 | 1,51% | 1.100,00 |
| 18.09.2024 | 8,28 | 8,55 | 7,95 | 7,97 | -3,50% | 1.525,00 |
| 17.09.2024 | 8,23 | 8,59 | 8,07 | 8,26 | 1,23% | 760,00 |
| 16.09.2024 | 8,33 | 8,46 | 7,92 | 8,16 | -3,61% | 730,00 |
| 13.09.2024 | 8,32 | 8,79 | 8,23 | 8,46 | 1,28% | 300,00 |
| 12.09.2024 | 8,53 | 8,71 | 8,18 | 8,35 | -0,68% | 8.345,00 |
| 11.09.2024 | 8,20 | 8,51 | 7,83 | 8,41 | -0,66% | 990,00 |
| 10.09.2024 | 8,04 | 8,48 | 7,80 | 8,47 | 6,01% | 300,00 |
| 09.09.2024 | 7,50 | 8,00 | 7,41 | 7,99 | 9,37% | 1.810,00 |
| 06.09.2024 | 7,77 | 7,95 | 7,26 | 7,30 | -5,24% | 4.635,00 |
| 05.09.2024 | 7,77 | 8,04 | 7,54 | 7,71 | -1,93% | 2.273,00 |
| 04.09.2024 | 7,96 | 8,26 | 7,78 | 7,86 | -3,55% | 5.127,00 |
| 03.09.2024 | 9,53 | 9,53 | 8,11 | 8,15 | -14,25% | 2.733,00 |
| 02.09.2024 | 9,58 | 9,73 | 9,45 | 9,50 | -1,91% | - |
| 30.08.2024 | 9,73 | 9,95 | 9,61 | 9,69 | -0,66% | - |
| 29.08.2024 | 9,62 | 10,33 | 9,60 | 9,75 | 1,49% | 798,00 |
| 28.08.2024 | 10,00 | 10,24 | 9,55 | 9,61 | -6,30% | 3.050,00 |
| 27.08.2024 | 10,87 | 10,93 | 10,11 | 10,25 | -5,88% | 244,00 |
| 26.08.2024 | 11,40 | 11,57 | 10,88 | 10,89 | -3,37% | 605,00 |
| 23.08.2024 | 10,82 | 11,39 | 10,64 | 11,27 | 5,70% | 366,00 |
| 22.08.2024 | 11,02 | 11,29 | 10,65 | 10,67 | -4,05% | 394,00 |
| 21.08.2024 | 10,50 | 11,12 | 10,34 | 11,12 | 6,01% | 1.157,00 |
| 20.08.2024 | 11,40 | 11,68 | 10,23 | 10,49 | -3,39% | 80,00 |
| 19.08.2024 | 10,63 | 11,15 | 10,40 | 10,85 | 1,09% | - |
| 16.08.2024 | 10,66 | 10,92 | 10,19 | 10,74 | 4,12% | 1.770,00 |
| 15.08.2024 | 9,90 | 10,83 | 9,80 | 10,31 | 3,19% | - |
| 14.08.2024 | 10,08 | 10,39 | 9,87 | 9,99 | -1,05% | 1.210,00 |
| 13.08.2024 | 10,27 | 10,43 | 9,90 | 10,10 | 0,02% | 677,00 |
| 12.08.2024 | 10,30 | 10,60 | 9,39 | 10,10 | -3,86% | 323,00 |
| 09.08.2024 | 11,14 | 11,51 | 10,39 | 10,50 | -5,72% | 500,00 |
| 08.08.2024 | 10,45 | 11,38 | 10,30 | 11,14 | 10,14% | 225,00 |
| 07.08.2024 | 11,39 | 11,76 | 10,09 | 10,11 | -9,81% | 1.340,00 |
| 06.08.2024 | 11,63 | 12,23 | 10,84 | 11,21 | 1,59% | 7.005,00 |
| 05.08.2024 | 9,78 | 11,13 | 8,58 | 11,04 | -10,66% | 13.044,00 |
| 02.08.2024 | 14,23 | 14,53 | 12,14 | 12,36 | -11,69% | 4.170,00 |
| 01.08.2024 | 14,68 | 15,07 | 13,85 | 13,99 | -5,39% | 1.699,00 |
| 31.07.2024 | 14,83 | 15,50 | 14,67 | 14,79 | 1,53% | 1.097,00 |
| 30.07.2024 | 14,75 | 15,35 | 14,56 | 14,57 | -3,01% | 1.150,00 |
| 29.07.2024 | 16,25 | 16,85 | 14,99 | 15,02 | -4,70% | 1.025,00 |
| 26.07.2024 | 15,25 | 16,26 | 15,25 | 15,76 | 5,35% | 1.801,00 |
| 25.07.2024 | 15,00 | 15,40 | 14,35 | 14,96 | -1,92% | 3.372,00 |
| 24.07.2024 | 16,16 | 16,59 | 15,23 | 15,25 | -5,31% | 2.311,00 |
| 23.07.2024 | 16,10 | 17,54 | 15,99 | 16,11 | -3,14% | 927,00 |
| 22.07.2024 | 16,63 | 17,09 | 15,67 | 16,63 | 1,37% | 223,00 |
| 19.07.2024 | 15,93 | 16,98 | 15,62 | 16,40 | 4,98% | 2.650,00 |
| 18.07.2024 | 17,48 | 17,89 | 15,31 | 15,63 | -10,33% | 923,00 |
| 17.07.2024 | 18,21 | 18,72 | 16,55 | 17,43 | -4,09% | 2.711,00 |
| 16.07.2024 | 16,90 | 18,50 | 16,20 | 18,17 | 8,16% | 6.294,00 |
| 15.07.2024 | 15,65 | 17,22 | 15,08 | 16,80 | 15,55% | 8.503,00 |
| 12.07.2024 | 13,73 | 14,83 | 13,73 | 14,54 | 5,57% | 175,00 |
| 11.07.2024 | 14,22 | 14,61 | 13,67 | 13,77 | -1,70% | 50,00 |
| 10.07.2024 | 14,35 | 14,52 | 13,88 | 14,01 | -0,59% | - |
| 09.07.2024 | 14,50 | 14,65 | 13,97 | 14,09 | -1,00% | 365,00 |
| 08.07.2024 | 14,70 | 15,28 | 14,01 | 14,23 | -3,90% | 178,00 |
| 05.07.2024 | 14,00 | 14,89 | 13,70 | 14,81 | -0,77% | 1.767,00 |
| 04.07.2024 | 14,96 | 15,08 | 14,44 | 14,93 | 0,13% | 632,00 |
| 03.07.2024 | 15,45 | 15,74 | 14,76 | 14,91 | -5,43% | 6.486,00 |
| 02.07.2024 | 16,58 | 16,88 | 15,75 | 15,76 | -5,70% | 2.875,00 |
| 01.07.2024 | 15,59 | 17,17 | 15,15 | 16,71 | 12,26% | 2.922,00 |
| 28.06.2024 | 15,40 | 15,48 | 14,69 | 14,89 | -0,75% | 70,00 |
| 27.06.2024 | 14,96 | 15,78 | 14,93 | 15,00 | -0,58% | 517,00 |
| 26.06.2024 | 15,41 | 16,12 | 14,92 | 15,09 | -2,80% | 300,00 |
| 25.06.2024 | 15,65 | 16,06 | 15,22 | 15,52 | 1,03% | 2.475,00 |
| 24.06.2024 | 15,78 | 15,98 | 15,04 | 15,37 | -5,50% | 1.730,00 |
| 21.06.2024 | 17,83 | 17,87 | 16,12 | 16,26 | -9,26% | 2.099,00 |
| 20.06.2024 | 18,27 | 19,21 | 17,66 | 17,92 | 1,88% | 3.902,00 |
| 19.06.2024 | 18,48 | 18,49 | 17,55 | 17,59 | -2,91% | 219,00 |
| 18.06.2024 | 17,65 | 18,27 | 17,02 | 18,12 | 1,30% | 2.410,00 |
| 17.06.2024 | 16,60 | 18,08 | 15,75 | 17,89 | 8,20% | 3.462,00 |
| 14.06.2024 | 16,72 | 17,61 | 16,14 | 16,53 | -1,43% | 145,00 |
| 13.06.2024 | 15,98 | 17,00 | 15,25 | 16,77 | 5,03% | 1.611,00 |
| 12.06.2024 | 14,68 | 16,70 | 14,47 | 15,97 | 7,63% | 5.575,00 |
| 11.06.2024 | 14,38 | 14,85 | 13,29 | 14,84 | 1,73% | 2.255,00 |
| 10.06.2024 | 14,82 | 15,00 | 14,23 | 14,58 | 1,00% | 654,00 |
| 07.06.2024 | 15,24 | 16,59 | 14,42 | 14,44 | -3,64% | 6.606,00 |
| 06.06.2024 | 14,89 | 15,73 | 14,77 | 14,98 | -0,45% | 200,00 |
| 05.06.2024 | 15,15 | 15,38 | 14,33 | 15,05 | 1,76% | 516,00 |
| 04.06.2024 | 14,54 | 15,34 | 14,11 | 14,79 | 3,44% | 348,00 |
| 03.06.2024 | 15,12 | 15,77 | 14,15 | 14,30 | -3,20% | 4.339,00 |