19,990€
6,43%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,40 | 20,37 | 18,77 | 19,97 | 6,30% | 2.640,00 |
| 14.10.2025 | 16,69 | 19,61 | 16,10 | 18,78 | 8,46% | 3.477,00 |
| 13.10.2025 | 16,12 | 17,64 | 16,12 | 17,32 | 4,39% | 13.612,00 |
| 10.10.2025 | 17,72 | 19,12 | 16,17 | 16,59 | -4,74% | 16.817,00 |
| 09.10.2025 | 16,42 | 17,74 | 16,02 | 17,42 | 5,42% | 2.554,00 |
| 08.10.2025 | 15,55 | 16,92 | 15,48 | 16,52 | 7,32% | 988,00 |
| 07.10.2025 | 15,02 | 16,16 | 14,42 | 15,39 | 4,46% | 27.983,00 |
| 06.10.2025 | 13,82 | 14,91 | 13,82 | 14,74 | 9,31% | 5.427,00 |
| 03.10.2025 | 12,86 | 14,08 | 12,81 | 13,48 | 4,78% | 3.892,00 |
| 02.10.2025 | 12,60 | 13,11 | 12,33 | 12,87 | 3,85% | 2.421,00 |
| 01.10.2025 | 12,31 | 13,08 | 12,15 | 12,39 | 0,83% | 1.755,00 |
| 30.09.2025 | 12,71 | 12,71 | 12,11 | 12,29 | -2,94% | 2.860,00 |
| 29.09.2025 | 11,51 | 12,89 | 11,28 | 12,66 | 13,49% | 1.740,00 |
| 26.09.2025 | 11,23 | 11,55 | 10,53 | 11,15 | -5,83% | 6.074,00 |
| 25.09.2025 | 12,11 | 12,75 | 11,49 | 11,84 | -4,90% | 6.062,00 |
| 24.09.2025 | 11,98 | 12,88 | 11,81 | 12,45 | 5,98% | 1.342,00 |
| 23.09.2025 | 11,97 | 12,88 | 11,68 | 11,75 | 1,78% | 8.365,00 |
| 22.09.2025 | 11,55 | 11,71 | 10,63 | 11,55 | -0,94% | 4.821,00 |
| 19.09.2025 | 11,27 | 11,94 | 11,08 | 11,66 | 3,12% | 8.282,00 |
| 18.09.2025 | 9,86 | 11,53 | 9,83 | 11,30 | 17,12% | 18.093,00 |
| 17.09.2025 | 9,49 | 9,82 | 9,27 | 9,65 | 2,14% | 22.687,00 |
| 16.09.2025 | 8,75 | 9,48 | 8,59 | 9,45 | 10,44% | 4.389,00 |
| 15.09.2025 | 8,92 | 9,00 | 8,35 | 8,56 | -4,25% | 806,00 |
| 12.09.2025 | 8,86 | 8,98 | 8,60 | 8,94 | 2,71% | 5.074,00 |
| 11.09.2025 | 8,70 | 8,91 | 8,41 | 8,70 | 0,60% | 900,00 |
| 10.09.2025 | 8,24 | 8,75 | 8,23 | 8,65 | 5,13% | 5.207,00 |
| 09.09.2025 | 7,90 | 8,23 | 7,76 | 8,23 | 3,85% | 9.052,00 |
| 08.09.2025 | 7,84 | 8,01 | 7,72 | 7,92 | 0,38% | 40,00 |
| 05.09.2025 | 7,86 | 8,02 | 7,57 | 7,89 | 1,40% | 16.033,00 |
| 04.09.2025 | 7,99 | 8,13 | 7,75 | 7,78 | -3,84% | 7.304,00 |
| 03.09.2025 | 8,28 | 8,55 | 8,00 | 8,09 | -2,44% | 692,00 |
| 02.09.2025 | 8,15 | 8,51 | 7,85 | 8,29 | 1,85% | 4.400,00 |
| 01.09.2025 | 8,07 | 8,19 | 8,06 | 8,14 | 0,59% | 630,00 |
| 29.08.2025 | 8,19 | 8,26 | 7,93 | 8,10 | -1,03% | 1.000,00 |
| 28.08.2025 | 8,23 | 8,56 | 8,17 | 8,18 | -0,62% | - |
| 27.08.2025 | 8,37 | 8,48 | 8,14 | 8,23 | -1,20% | 201,00 |
| 26.08.2025 | 8,10 | 8,33 | 7,95 | 8,33 | 2,18% | 1.575,00 |
| 25.08.2025 | 8,14 | 8,26 | 7,93 | 8,15 | -2,56% | 415,00 |
| 22.08.2025 | 8,06 | 8,47 | 7,84 | 8,37 | 4,22% | 353,00 |
| 21.08.2025 | 8,07 | 8,15 | 7,79 | 8,03 | -1,32% | 2.000,00 |
| 20.08.2025 | 8,09 | 8,14 | 7,70 | 8,13 | 1,27% | 26.356,00 |
| 19.08.2025 | 8,34 | 8,49 | 8,00 | 8,03 | -4,63% | 771,00 |
| 18.08.2025 | 8,26 | 8,62 | 8,12 | 8,42 | 1,03% | 6.140,00 |
| 15.08.2025 | 8,57 | 8,58 | 8,22 | 8,34 | -2,35% | 1.980,00 |
| 14.08.2025 | 8,65 | 8,66 | 8,04 | 8,54 | 0,13% | 6.205,00 |
| 13.08.2025 | 8,58 | 8,75 | 8,42 | 8,53 | 0,50% | 11.125,00 |
| 12.08.2025 | 8,41 | 8,78 | 8,35 | 8,48 | 0,00% | 1.100,00 |
| 11.08.2025 | 9,18 | 9,25 | 8,46 | 8,48 | -1,95% | 3.875,00 |
| 08.08.2025 | 9,40 | 9,71 | 8,43 | 8,65 | -5,97% | 5.592,00 |
| 07.08.2025 | 9,36 | 9,82 | 8,97 | 9,20 | -2,53% | 4.067,00 |
| 06.08.2025 | 9,40 | 9,50 | 9,04 | 9,44 | 0,84% | 425,00 |
| 05.08.2025 | 9,18 | 9,36 | 9,01 | 9,36 | 1,71% | 1.187,00 |
| 04.08.2025 | 9,15 | 9,30 | 8,93 | 9,21 | 1,76% | 5.384,00 |
| 01.08.2025 | 9,76 | 9,78 | 8,85 | 9,05 | -8,91% | 5.937,00 |
| 31.07.2025 | 10,20 | 10,29 | 9,90 | 9,93 | -0,80% | 7.786,00 |
| 30.07.2025 | 10,26 | 10,61 | 9,79 | 10,01 | -1,39% | 3.150,00 |
| 29.07.2025 | 10,37 | 10,53 | 9,90 | 10,15 | -2,12% | 49,00 |
| 28.07.2025 | 10,39 | 10,66 | 10,19 | 10,37 | 2,90% | 4.023,00 |
| 25.07.2025 | 10,29 | 10,36 | 9,89 | 10,08 | -4,07% | 4.253,00 |
| 24.07.2025 | 10,49 | 10,88 | 10,42 | 10,51 | -0,69% | - |
| 23.07.2025 | 10,92 | 11,02 | 10,39 | 10,58 | -3,42% | 24.541,00 |
| 22.07.2025 | 10,70 | 11,09 | 10,36 | 10,96 | 3,32% | 7.172,00 |
| 21.07.2025 | 11,12 | 11,43 | 10,60 | 10,60 | -3,70% | 10.890,00 |
| 18.07.2025 | 11,48 | 11,64 | 10,65 | 11,01 | -1,43% | 12.163,00 |
| 17.07.2025 | 10,78 | 11,28 | 10,55 | 11,17 | 3,52% | 14.585,00 |
| 16.07.2025 | 10,64 | 11,27 | 10,57 | 10,79 | 2,71% | 1.140,00 |
| 15.07.2025 | 10,56 | 10,74 | 10,31 | 10,51 | -2,60% | 535,00 |
| 14.07.2025 | 11,31 | 11,69 | 10,64 | 10,79 | -0,30% | 2.647,00 |
| 11.07.2025 | 11,55 | 11,55 | 10,63 | 10,82 | -1,82% | 8.373,00 |
| 10.07.2025 | 10,53 | 11,12 | 10,46 | 11,02 | 3,33% | 12.231,00 |
| 09.07.2025 | 9,93 | 10,78 | 9,78 | 10,66 | 7,89% | 11.449,00 |
| 08.07.2025 | 9,71 | 10,23 | 9,62 | 9,88 | 2,38% | 1.000,00 |
| 07.07.2025 | 10,51 | 10,60 | 9,48 | 9,65 | -5,32% | 14.789,00 |
| 04.07.2025 | 10,34 | 10,37 | 0,00 | 10,20 | -2,53% | 504,00 |
| 03.07.2025 | 10,50 | 11,01 | 10,34 | 10,46 | -1,02% | 4.548,00 |
| 02.07.2025 | 9,50 | 10,57 | 9,49 | 10,57 | 12,52% | 5.233,00 |
| 01.07.2025 | 9,27 | 9,61 | 9,03 | 9,39 | 0,34% | - |
| 30.06.2025 | 9,26 | 9,46 | 9,07 | 9,36 | 2,83% | - |
| 27.06.2025 | 9,30 | 9,34 | 8,92 | 9,10 | -1,20% | - |
| 26.06.2025 | 9,09 | 9,25 | 8,73 | 9,21 | 1,18% | - |
| 25.06.2025 | 8,62 | 9,21 | 8,62 | 9,11 | 5,52% | - |
| 24.06.2025 | 7,93 | 8,64 | 7,71 | 8,63 | 12,85% | 700,00 |
| 23.06.2025 | 7,67 | 7,81 | 7,32 | 7,65 | -2,27% | 2.315,00 |
| 20.06.2025 | 8,02 | 8,20 | 7,67 | 7,83 | -1,67% | 500,00 |
| 19.06.2025 | 8,13 | 8,14 | 7,96 | 7,96 | -0,48% | - |
| 18.06.2025 | 7,82 | 8,09 | 7,60 | 8,00 | 3,12% | 150,00 |
| 17.06.2025 | 8,15 | 8,19 | 7,59 | 7,75 | -6,71% | 650,00 |
| 16.06.2025 | 8,22 | 8,35 | 8,03 | 8,31 | 3,19% | 615,00 |
| 13.06.2025 | 8,16 | 8,43 | 7,90 | 8,06 | -4,11% | 170,00 |
| 12.06.2025 | 8,57 | 8,69 | 8,21 | 8,40 | -3,53% | 305,00 |
| 11.06.2025 | 8,99 | 8,99 | 8,55 | 8,71 | -1,83% | 6.052,00 |
| 10.06.2025 | 9,00 | 9,06 | 8,73 | 8,87 | 0,17% | 7.090,00 |
| 09.06.2025 | 8,72 | 8,97 | 8,52 | 8,85 | 2,76% | 5.078,00 |
| 06.06.2025 | 7,90 | 8,80 | 7,90 | 8,62 | 9,22% | 1.360,00 |
| 05.06.2025 | 8,30 | 8,45 | 7,77 | 7,89 | -5,63% | 140,00 |
| 04.06.2025 | 7,96 | 8,38 | 7,90 | 8,36 | 3,12% | 52,00 |
| 03.06.2025 | 7,63 | 8,15 | 7,46 | 8,11 | 7,95% | 4.880,00 |
| 02.06.2025 | 7,52 | 7,75 | 7,35 | 7,51 | -1,25% | 100,00 |
| 30.05.2025 | 7,76 | 7,79 | 7,40 | 7,61 | -1,83% | 5.950,00 |
| 29.05.2025 | 8,33 | 8,41 | 7,68 | 7,75 | -4,46% | 1.634,00 |