8,530€
19,13%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 14,80 | 16,74 | 14,59 | 15,18 | -1,12% | 2.263,00 |
| 31.10.2025 | 16,03 | 16,03 | 15,08 | 15,35 | -0,50% | 1.036,00 |
| 30.10.2025 | 16,24 | 16,43 | 15,22 | 15,43 | -5,86% | 544,00 |
| 29.10.2025 | 16,74 | 17,88 | 15,72 | 16,39 | -0,92% | 1.154,00 |
| 28.10.2025 | 17,16 | 17,90 | 16,24 | 16,54 | -4,52% | 5.947,00 |
| 27.10.2025 | 17,71 | 17,87 | 16,83 | 17,33 | 5,74% | 1.593,00 |
| 24.10.2025 | 15,68 | 16,47 | 15,64 | 16,39 | 6,99% | 321,00 |
| 23.10.2025 | 14,72 | 15,61 | 14,45 | 15,32 | 4,90% | 1.248,00 |
| 22.10.2025 | 15,51 | 16,14 | 14,01 | 14,60 | -9,71% | 28.989,00 |
| 21.10.2025 | 17,33 | 17,89 | 15,88 | 16,17 | -7,60% | 3.310,00 |
| 20.10.2025 | 17,75 | 19,46 | 17,38 | 17,50 | 4,23% | 59.306,00 |
| 17.10.2025 | 16,28 | 17,00 | 14,56 | 16,79 | -2,13% | 7.868,00 |
| 16.10.2025 | 20,03 | 20,30 | 17,05 | 17,16 | -14,07% | 6.375,00 |
| 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 |