11,460€
7,00%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,93 | 11,58 | 10,90 | 11,47 | 7,10% | 5.804,00 |
| 08.07.2026 | 10,82 | 11,13 | 10,47 | 10,71 | -4,63% | 304,00 |
| 07.07.2026 | 11,74 | 11,78 | 10,54 | 11,23 | -4,02% | 712,00 |
| 06.07.2026 | 11,33 | 12,23 | 11,32 | 11,70 | 0,69% | 4.126,00 |
| 03.07.2026 | 11,11 | 11,75 | 11,11 | 11,62 | 6,51% | 10.453,00 |
| 02.07.2026 | 11,94 | 12,09 | 10,75 | 10,91 | -11,01% | 2.244,00 |
| 01.07.2026 | 12,81 | 12,81 | 11,97 | 12,26 | -4,22% | 983,00 |
| 30.06.2026 | 13,45 | 13,59 | 12,59 | 12,80 | -6,36% | 522,00 |
| 29.06.2026 | 14,47 | 14,86 | 13,05 | 13,67 | -3,66% | 301,00 |
| 26.06.2026 | 13,68 | 14,42 | 13,11 | 14,19 | 2,31% | 590,00 |
| 25.06.2026 | 14,64 | 15,00 | 13,35 | 13,87 | -1,84% | 105,00 |
| 24.06.2026 | 15,36 | 15,71 | 13,80 | 14,13 | -8,25% | 2.740,00 |
| 23.06.2026 | 14,78 | 16,27 | 14,45 | 15,40 | 0,20% | 6.420,00 |
| 22.06.2026 | 15,00 | 16,67 | 14,90 | 15,37 | 1,99% | 715,00 |
| 19.06.2026 | 15,03 | 15,20 | 14,91 | 15,07 | 2,59% | 1.000,00 |
| 18.06.2026 | 14,81 | 15,25 | 14,66 | 14,69 | -1,94% | 5,00 |
| 17.06.2026 | 14,90 | 15,51 | 14,74 | 14,98 | -2,28% | 951,00 |
| 16.06.2026 | 14,70 | 15,60 | 14,59 | 15,33 | 3,09% | 228,00 |
| 15.06.2026 | 14,88 | 15,29 | 14,68 | 14,87 | 3,48% | 65,00 |
| 12.06.2026 | 13,95 | 14,82 | 13,73 | 14,37 | 4,13% | 1.875,00 |
| 11.06.2026 | 13,02 | 14,00 | 12,70 | 13,80 | 4,23% | 1.611,00 |
| 10.06.2026 | 13,44 | 14,10 | 13,01 | 13,24 | -4,75% | 1.489,00 |
| 09.06.2026 | 14,54 | 14,90 | 13,12 | 13,90 | -4,86% | 1.541,00 |
| 08.06.2026 | 13,62 | 14,65 | 13,53 | 14,61 | 10,02% | 320,00 |
| 05.06.2026 | 14,35 | 14,35 | 12,20 | 13,28 | -9,29% | 1.832,00 |
| 04.06.2026 | 14,80 | 14,80 | 14,04 | 14,64 | -4,19% | 776,00 |
| 03.06.2026 | 15,02 | 15,72 | 14,92 | 15,28 | 0,46% | 1.247,00 |
| 02.06.2026 | 15,98 | 16,38 | 15,20 | 15,21 | -6,34% | 3.872,00 |
| 01.06.2026 | 15,73 | 16,46 | 15,01 | 16,24 | 5,52% | 2.851,00 |
| 29.05.2026 | 15,79 | 15,82 | 14,67 | 15,39 | -1,72% | 6.117,00 |
| 28.05.2026 | 15,15 | 15,83 | 15,01 | 15,66 | 1,29% | 1.072,00 |
| 27.05.2026 | 14,90 | 15,70 | 14,32 | 15,46 | 3,76% | 1.387,00 |
| 26.05.2026 | 14,13 | 15,02 | 14,02 | 14,90 | 2,41% | 2.477,00 |
| 25.05.2026 | 14,19 | 15,00 | 14,16 | 14,55 | 5,66% | 1.308,00 |
| 22.05.2026 | 13,70 | 14,34 | 13,46 | 13,77 | 2,61% | 1.366,00 |
| 21.05.2026 | 13,64 | 13,74 | 13,19 | 13,42 | -1,18% | 1.659,00 |
| 20.05.2026 | 12,70 | 14,05 | 12,60 | 13,58 | 11,49% | 8.445,00 |
| 19.05.2026 | 11,56 | 12,28 | 11,24 | 12,18 | 8,85% | 1.690,00 |
| 18.05.2026 | 10,90 | 11,96 | 10,84 | 11,19 | -2,86% | 18.349,00 |
| 15.05.2026 | 11,53 | 11,81 | 11,01 | 11,52 | -3,68% | 5.660,00 |
| 14.05.2026 | 11,39 | 12,07 | 11,27 | 11,96 | 4,00% | 2.541,00 |
| 13.05.2026 | 11,53 | 11,69 | 11,18 | 11,50 | 3,14% | 2.107,00 |
| 12.05.2026 | 11,09 | 12,20 | 10,57 | 11,15 | -10,37% | 615,00 |
| 11.05.2026 | 12,26 | 12,76 | 11,67 | 12,44 | 6,32% | 3.962,00 |
| 08.05.2026 | 11,76 | 12,12 | 11,54 | 11,70 | -0,59% | 4.235,00 |
| 07.05.2026 | 12,29 | 12,46 | 11,50 | 11,77 | -2,89% | 2.761,00 |
| 06.05.2026 | 11,38 | 12,34 | 11,26 | 12,12 | 7,26% | 6.526,00 |
| 05.05.2026 | 11,20 | 11,60 | 11,00 | 11,30 | 2,26% | 2.231,00 |
| 04.05.2026 | 10,75 | 11,07 | 10,36 | 11,05 | 1,38% | 6.364,00 |
| 30.04.2026 | 9,81 | 10,97 | 9,69 | 10,90 | 13,54% | 85,00 |
| 29.04.2026 | 10,17 | 10,33 | 9,53 | 9,60 | -3,13% | 1.219,00 |
| 28.04.2026 | 10,46 | 10,53 | 9,72 | 9,91 | -5,44% | - |
| 27.04.2026 | 11,10 | 11,10 | 10,21 | 10,48 | -3,94% | 5.310,00 |
| 24.04.2026 | 10,48 | 11,29 | 10,45 | 10,91 | 5,21% | 1.400,00 |
| 23.04.2026 | 10,30 | 10,71 | 10,09 | 10,37 | -0,86% | 363,00 |
| 22.04.2026 | 10,32 | 10,76 | 10,03 | 10,46 | 5,76% | 1.287,00 |
| 21.04.2026 | 10,21 | 10,44 | 9,77 | 9,89 | -3,98% | 3.965,00 |
| 20.04.2026 | 9,66 | 10,30 | 9,66 | 10,30 | 1,88% | 12.124,00 |
| 17.04.2026 | 9,65 | 10,37 | 9,61 | 10,11 | 5,53% | 15.959,00 |
| 16.04.2026 | 9,62 | 9,75 | 9,19 | 9,58 | 2,13% | 217,00 |
| 15.04.2026 | 9,56 | 9,64 | 9,17 | 9,38 | -2,60% | 489,00 |
| 14.04.2026 | 9,34 | 10,05 | 9,20 | 9,63 | 5,02% | 1.068,00 |
| 13.04.2026 | 8,26 | 9,20 | 8,23 | 9,17 | 7,82% | 1.180,00 |
| 10.04.2026 | 8,74 | 8,98 | 8,42 | 8,51 | -2,80% | 68,00 |
| 09.04.2026 | 8,37 | 8,98 | 8,33 | 8,75 | 3,98% | 1.040,00 |
| 08.04.2026 | 8,21 | 8,60 | 8,01 | 8,42 | 10,51% | 1.000,00 |
| 07.04.2026 | 7,75 | 7,85 | 7,33 | 7,62 | 3,30% | 107,00 |
| 02.04.2026 | 7,24 | 7,58 | 7,05 | 7,37 | -0,27% | 70,00 |
| 01.04.2026 | 7,46 | 7,65 | 7,39 | 7,39 | 0,68% | 50,00 |
| 31.03.2026 | 7,25 | 7,40 | 7,00 | 7,34 | 2,92% | 415,00 |
| 30.03.2026 | 7,72 | 7,85 | 6,99 | 7,13 | -3,36% | 4.515,00 |
| 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 |