7,743€
4,89%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 7,72 | 7,73 | 7,71 | 7,72 | 4,51% | - |
| 27.03.2026 | 8,17 | 8,21 | 7,35 | 7,38 | -9,72% | 1.125,00 |
| 26.03.2026 | 8,48 | 8,69 | 8,01 | 8,18 | -4,97% | - |
| 25.03.2026 | 8,53 | 8,93 | 8,45 | 8,61 | 3,10% | - |
| 24.03.2026 | 8,55 | 8,79 | 8,16 | 8,35 | -3,00% | - |
| 23.03.2026 | 7,93 | 8,85 | 7,79 | 8,60 | 7,75% | 352,00 |
| 20.03.2026 | 8,48 | 8,59 | 7,88 | 7,99 | -6,11% | - |
| 19.03.2026 | 8,55 | 8,59 | 7,89 | 8,51 | -2,14% | 848,00 |
| 18.03.2026 | 8,78 | 8,89 | 8,52 | 8,69 | -0,97% | 31,00 |
| 17.03.2026 | 8,76 | 9,04 | 8,41 | 8,78 | 0,82% | 10.207,00 |
| 16.03.2026 | 8,86 | 9,07 | 8,54 | 8,71 | 1,81% | 19,00 |
| 13.03.2026 | 8,48 | 9,06 | 8,35 | 8,55 | 3,32% | 50,00 |
| 12.03.2026 | 8,32 | 8,47 | 8,01 | 8,28 | -2,43% | 101,00 |
| 11.03.2026 | 8,34 | 8,72 | 8,19 | 8,48 | 0,78% | - |
| 10.03.2026 | 8,30 | 8,65 | 8,18 | 8,42 | 3,00% | 2.400,00 |
| 09.03.2026 | 7,90 | 8,17 | 7,63 | 8,17 | 1,16% | 3.345,00 |
| 06.03.2026 | 8,61 | 8,63 | 7,97 | 8,08 | -4,94% | 314,00 |
| 05.03.2026 | 9,06 | 9,23 | 8,31 | 8,50 | -8,02% | - |
| 04.03.2026 | 8,54 | 9,24 | 8,52 | 9,24 | 5,64% | 25,00 |
| 03.03.2026 | 8,85 | 8,93 | 8,49 | 8,74 | -2,47% | 330,00 |
| 02.03.2026 | 8,28 | 9,18 | 8,12 | 8,97 | 7,34% | 100,00 |
| 27.02.2026 | 8,77 | 8,86 | 8,18 | 8,35 | -4,57% | 590,00 |
| 26.02.2026 | 8,74 | 8,91 | 8,43 | 8,75 | -1,65% | 525,00 |
| 25.02.2026 | 8,85 | 9,38 | 8,82 | 8,90 | 0,93% | 504,00 |
| 24.02.2026 | 8,17 | 9,00 | 8,12 | 8,82 | 7,29% | 1.036,00 |
| 23.02.2026 | 7,92 | 8,45 | 7,89 | 8,22 | 1,66% | 2.000,00 |
| 20.02.2026 | 8,40 | 8,62 | 8,01 | 8,08 | -1,49% | 3.593,00 |
| 19.02.2026 | 7,91 | 8,27 | 7,66 | 8,21 | 5,77% | 4.323,00 |
| 18.02.2026 | 7,86 | 8,04 | 7,60 | 7,76 | -1,64% | 2.776,00 |
| 17.02.2026 | 8,30 | 8,36 | 7,63 | 7,89 | -4,68% | 3.158,00 |
| 16.02.2026 | 8,27 | 8,53 | 8,20 | 8,27 | -0,07% | 52,00 |
| 13.02.2026 | 7,88 | 8,68 | 7,84 | 8,28 | 5,44% | 2.999,00 |
| 12.02.2026 | 8,09 | 8,22 | 7,75 | 7,85 | -3,00% | 302,00 |
| 11.02.2026 | 8,20 | 8,62 | 7,97 | 8,10 | -3,71% | 151,00 |
| 10.02.2026 | 8,29 | 8,75 | 8,17 | 8,41 | -1,56% | 52,00 |
| 09.02.2026 | 8,60 | 8,65 | 8,02 | 8,54 | 0,38% | 6.234,00 |
| 06.02.2026 | 6,85 | 8,61 | 6,60 | 8,51 | 18,84% | 7.511,00 |
| 05.02.2026 | 8,30 | 8,57 | 7,08 | 7,16 | -17,50% | 3.055,00 |
| 04.02.2026 | 9,53 | 9,69 | 8,32 | 8,68 | -7,83% | 2.672,00 |
| 03.02.2026 | 9,61 | 10,16 | 9,05 | 9,42 | 1,05% | 1.454,00 |
| 02.02.2026 | 9,00 | 10,05 | 8,80 | 9,32 | -9,20% | 1.604,00 |
| 30.01.2026 | 10,31 | 10,47 | 9,75 | 10,26 | -0,87% | 1.649,00 |
| 29.01.2026 | 11,06 | 11,28 | 10,17 | 10,35 | -7,94% | 2.924,00 |
| 28.01.2026 | 11,11 | 11,63 | 10,95 | 11,25 | 1,40% | 5.700,00 |
| 27.01.2026 | 10,63 | 11,18 | 10,21 | 11,09 | 4,85% | 305,00 |
| 26.01.2026 | 11,35 | 11,54 | 10,36 | 10,58 | -10,28% | 9.822,00 |
| 23.01.2026 | 11,16 | 12,26 | 10,64 | 11,79 | 5,48% | 131,00 |
| 22.01.2026 | 11,11 | 11,39 | 10,88 | 11,18 | 3,30% | 805,00 |
| 21.01.2026 | 10,86 | 11,74 | 10,17 | 10,82 | -2,06% | 3.578,00 |
| 20.01.2026 | 10,82 | 11,36 | 10,46 | 11,05 | 0,05% | 104,00 |
| 19.01.2026 | 11,08 | 11,21 | 10,83 | 11,04 | -4,04% | 2.497,00 |
| 16.01.2026 | 11,13 | 11,88 | 11,02 | 11,51 | 3,23% | 2.396,00 |
| 15.01.2026 | 11,28 | 11,64 | 11,01 | 11,15 | -2,66% | 480,00 |
| 14.01.2026 | 11,00 | 12,01 | 10,82 | 11,45 | 8,43% | 5.218,00 |
| 13.01.2026 | 10,32 | 10,85 | 10,28 | 10,56 | 2,37% | 151,00 |
| 12.01.2026 | 10,15 | 10,43 | 9,93 | 10,32 | 2,84% | 3.229,00 |
| 09.01.2026 | 10,35 | 10,62 | 9,98 | 10,03 | -1,67% | 7.668,00 |
| 08.01.2026 | 10,01 | 10,55 | 9,94 | 10,20 | -0,05% | 780,00 |
| 07.01.2026 | 10,17 | 10,28 | 9,74 | 10,21 | -0,66% | 15.968,00 |
| 06.01.2026 | 10,46 | 10,77 | 9,63 | 10,28 | -1,91% | 3.509,00 |
| 05.01.2026 | 10,25 | 10,73 | 10,18 | 10,48 | 6,60% | 5.803,00 |
| 02.01.2026 | 8,90 | 9,88 | 8,71 | 9,83 | 7,18% | 7.071,00 |
| 30.12.2025 | 9,20 | 9,21 | 8,88 | 9,17 | -0,24% | 4.729,00 |
| 29.12.2025 | 9,49 | 9,58 | 8,97 | 9,19 | -6,56% | 1.702,00 |
| 23.12.2025 | 10,33 | 10,35 | 9,74 | 9,84 | -3,93% | 963,00 |
| 22.12.2025 | 10,41 | 11,10 | 10,23 | 10,24 | -0,58% | 17.712,00 |
| 19.12.2025 | 9,75 | 10,34 | 9,74 | 10,30 | 6,49% | 7.900,00 |
| 18.12.2025 | 9,86 | 10,47 | 9,52 | 9,67 | -2,86% | 950,00 |
| 17.12.2025 | 10,09 | 10,78 | 9,91 | 9,96 | -1,02% | 10.496,00 |
| 16.12.2025 | 9,87 | 10,43 | 9,80 | 10,06 | -0,89% | 2.650,00 |
| 15.12.2025 | 11,90 | 12,01 | 9,97 | 10,15 | -16,52% | 4.109,00 |
| 12.12.2025 | 12,69 | 13,17 | 11,99 | 12,16 | -2,23% | 1.275,00 |
| 11.12.2025 | 12,04 | 12,48 | 11,55 | 12,43 | -0,80% | 67,00 |
| 10.12.2025 | 12,70 | 12,95 | 12,00 | 12,53 | -2,11% | 1.181,00 |
| 09.12.2025 | 11,82 | 13,22 | 11,68 | 12,80 | 7,34% | 7.290,00 |
| 08.12.2025 | 11,98 | 12,20 | 11,64 | 11,93 | -0,50% | 2.066,00 |
| 05.12.2025 | 12,95 | 12,99 | 11,63 | 11,99 | -7,13% | 2.743,00 |
| 04.12.2025 | 12,41 | 13,10 | 12,00 | 12,91 | 4,77% | 1.127,00 |
| 03.12.2025 | 12,19 | 12,44 | 11,59 | 12,32 | 2,03% | 4.965,00 |
| 02.12.2025 | 12,30 | 12,90 | 11,96 | 12,08 | -0,70% | 2.301,00 |
| 01.12.2025 | 12,36 | 12,92 | 11,71 | 12,16 | -7,49% | 12.341,00 |
| 28.11.2025 | 11,93 | 13,40 | 11,89 | 13,15 | 10,51% | 7.639,00 |
| 27.11.2025 | 11,84 | 12,04 | 11,56 | 11,90 | 2,37% | 1.726,00 |
| 26.11.2025 | 9,90 | 11,70 | 9,89 | 11,62 | 14,12% | 7.226,00 |
| 25.11.2025 | 9,92 | 10,18 | 9,35 | 10,18 | 1,91% | 200,00 |
| 24.11.2025 | 8,78 | 10,02 | 8,70 | 9,99 | 18,33% | 2.028,00 |
| 21.11.2025 | 8,37 | 8,62 | 7,88 | 8,44 | -2,95% | 14.893,00 |
| 20.11.2025 | 9,27 | 9,69 | 8,64 | 8,70 | -2,67% | 5.203,00 |
| 19.11.2025 | 9,15 | 9,56 | 8,73 | 8,94 | -5,91% | 614,00 |
| 18.11.2025 | 8,79 | 9,58 | 8,79 | 9,50 | 4,05% | 2.970,00 |
| 17.11.2025 | 9,50 | 9,69 | 8,94 | 9,13 | -4,75% | 5.551,00 |
| 14.11.2025 | 9,95 | 10,14 | 9,29 | 9,59 | -7,57% | 21.291,00 |
| 13.11.2025 | 11,73 | 11,76 | 10,19 | 10,37 | -7,10% | 1.735,00 |
| 12.11.2025 | 12,24 | 12,48 | 10,98 | 11,17 | -7,42% | 2.809,00 |
| 11.11.2025 | 12,43 | 12,48 | 11,66 | 12,06 | -8,32% | 2.467,00 |
| 10.11.2025 | 14,12 | 14,30 | 13,00 | 13,16 | -0,74% | 1.967,00 |
| 07.11.2025 | 13,50 | 13,65 | 12,15 | 13,25 | -1,58% | 3.488,00 |
| 06.11.2025 | 14,57 | 14,59 | 13,32 | 13,47 | -5,87% | 226,00 |
| 05.11.2025 | 14,35 | 14,77 | 14,05 | 14,31 | 0,44% | 150,00 |
| 04.11.2025 | 14,68 | 15,44 | 13,98 | 14,24 | -6,18% | 5.118,00 |