7,685€
1,72%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,76 | 7,83 | 7,67 | 7,69 | 1,72% | - |
| 20.10.2026 | 7,51 | 7,87 | 7,21 | 7,56 | -0,98% | 190,00 |
| 19.10.2026 | 7,69 | 7,98 | 7,51 | 7,63 | 2,90% | 4,00 |
| 16.10.2026 | 8,38 | 8,38 | 7,34 | 7,42 | -11,04% | 13.738,00 |
| 15.10.2026 | 8,06 | 8,42 | 7,43 | 8,34 | 2,21% | 4.347,00 |
| 14.10.2026 | 9,13 | 9,15 | 8,02 | 8,16 | -9,04% | 3.193,00 |
| 13.10.2026 | 9,23 | 9,24 | 8,66 | 8,97 | -3,19% | 1.215,00 |
| 12.10.2026 | 9,53 | 9,56 | 9,21 | 9,26 | -0,64% | - |
| 09.10.2026 | 9,60 | 9,72 | 9,20 | 9,32 | -2,31% | - |
| 08.10.2026 | 10,25 | 10,28 | 9,25 | 9,54 | -6,93% | 243,00 |
| 07.10.2026 | 10,87 | 10,93 | 10,21 | 10,25 | -6,90% | 1.372,00 |
| 06.10.2026 | 11,06 | 11,25 | 10,89 | 11,01 | 0,73% | 43,00 |
| 05.10.2026 | 11,50 | 11,57 | 10,82 | 10,93 | -2,06% | 2.334,00 |
| 02.10.2026 | 11,37 | 11,94 | 11,00 | 11,16 | 0,81% | - |
| 01.10.2026 | 11,63 | 11,66 | 10,77 | 11,07 | -2,98% | 120,00 |
| 30.09.2026 | 11,77 | 12,11 | 11,35 | 11,41 | -2,89% | 2.562,00 |
| 29.09.2026 | 11,72 | 12,10 | 11,66 | 11,75 | -2,16% | - |
| 28.09.2026 | 12,04 | 12,29 | 11,81 | 12,01 | 0,50% | 325,00 |
| 25.09.2026 | 12,51 | 12,76 | 11,84 | 11,95 | -3,86% | 212,00 |
| 24.09.2026 | 12,58 | 12,96 | 12,31 | 12,43 | -3,27% | 11.468,00 |
| 23.09.2026 | 13,33 | 13,38 | 12,81 | 12,85 | -2,43% | 10.290,00 |
| 22.09.2026 | 12,79 | 13,31 | 12,58 | 13,17 | 2,09% | - |
| 21.09.2026 | 12,71 | 13,24 | 12,67 | 12,90 | 2,95% | 5.851,00 |
| 18.09.2026 | 11,81 | 12,61 | 11,68 | 12,53 | 7,83% | 2.736,00 |
| 17.09.2026 | 11,38 | 11,89 | 10,98 | 11,62 | 4,59% | 10.946,00 |
| 16.09.2026 | 10,95 | 11,47 | 10,85 | 11,11 | 1,74% | - |
| 15.09.2026 | 11,43 | 11,43 | 10,72 | 10,92 | -6,35% | 350,00 |
| 14.09.2026 | 11,54 | 11,82 | 10,94 | 11,66 | -0,77% | 8.083,00 |
| 11.09.2026 | 11,03 | 12,07 | 11,00 | 11,75 | 5,67% | 3.593,00 |
| 10.09.2026 | 11,35 | 11,60 | 10,89 | 11,12 | -2,54% | 150,00 |
| 09.09.2026 | 11,65 | 11,85 | 11,33 | 11,41 | -2,81% | - |
| 08.09.2026 | 10,88 | 11,77 | 10,72 | 11,74 | 9,51% | 4.476,00 |
| 07.09.2026 | 10,88 | 10,90 | 10,70 | 10,72 | -1,47% | 249,00 |
| 04.09.2026 | 10,74 | 10,98 | 10,48 | 10,88 | 0,00% | 3.370,00 |
| 03.09.2026 | 9,79 | 10,89 | 9,72 | 10,88 | 10,91% | 800,00 |
| 02.09.2026 | 9,62 | 9,83 | 9,30 | 9,81 | 1,92% | - |
| 01.09.2026 | 10,04 | 10,06 | 9,44 | 9,63 | -3,07% | - |
| 31.08.2026 | 10,12 | 10,22 | 9,74 | 9,93 | -0,65% | 1.712,00 |
| 28.08.2026 | 11,02 | 11,20 | 9,95 | 10,00 | -9,71% | 900,00 |
| 27.08.2026 | 10,53 | 11,43 | 10,52 | 11,07 | 4,83% | 130,00 |
| 26.08.2026 | 10,89 | 10,94 | 10,35 | 10,56 | -3,91% | - |
| 25.08.2026 | 10,47 | 11,05 | 10,10 | 10,99 | 7,53% | 400,00 |
| 24.08.2026 | 10,15 | 10,64 | 10,04 | 10,22 | 0,10% | 2.063,00 |
| 21.08.2026 | 11,05 | 11,43 | 10,04 | 10,21 | -2,20% | 6.025,00 |
| 20.08.2026 | 10,23 | 10,85 | 10,14 | 10,44 | 5,88% | 3.345,00 |
| 19.08.2026 | 10,07 | 10,46 | 9,46 | 9,86 | -1,15% | 6.411,00 |
| 18.08.2026 | 10,66 | 10,69 | 9,94 | 9,98 | -7,04% | 7.495,00 |
| 17.08.2026 | 10,51 | 10,83 | 10,29 | 10,73 | 3,87% | 2.993,00 |
| 14.08.2026 | 10,12 | 10,53 | 9,73 | 10,33 | 4,19% | 400,00 |
| 13.08.2026 | 10,65 | 10,93 | 9,89 | 9,92 | -6,37% | 100,00 |
| 12.08.2026 | 10,15 | 10,71 | 10,15 | 10,59 | 6,27% | 550,00 |
| 11.08.2026 | 10,19 | 10,63 | 9,95 | 9,97 | -1,92% | 4.096,00 |
| 10.08.2026 | 10,82 | 10,98 | 10,08 | 10,16 | -4,60% | 502,00 |
| 07.08.2026 | 11,36 | 12,06 | 10,51 | 10,65 | -4,05% | 7.792,00 |
| 06.08.2026 | 11,73 | 11,77 | 11,08 | 11,10 | -6,01% | - |
| 05.08.2026 | 12,36 | 12,72 | 11,75 | 11,81 | -3,91% | 502,00 |
| 04.08.2026 | 12,82 | 12,91 | 12,08 | 12,29 | -3,68% | 678,00 |
| 03.08.2026 | 12,08 | 12,80 | 11,47 | 12,76 | 5,45% | 508,00 |
| 31.07.2026 | 12,80 | 13,14 | 11,83 | 12,10 | -3,43% | 93,00 |
| 30.07.2026 | 10,54 | 12,86 | 10,53 | 12,53 | 17,65% | 31,00 |
| 29.07.2026 | 11,67 | 11,94 | 10,40 | 10,65 | -9,75% | 893,00 |
| 28.07.2026 | 12,02 | 12,16 | 11,12 | 11,80 | -4,07% | 376,00 |
| 27.07.2026 | 13,17 | 13,27 | 12,04 | 12,30 | -3,98% | - |
| 24.07.2026 | 13,87 | 13,93 | 12,76 | 12,81 | -7,04% | 114,00 |
| 23.07.2026 | 13,47 | 14,14 | 13,17 | 13,78 | 3,30% | 570,00 |
| 22.07.2026 | 13,30 | 13,73 | 13,06 | 13,34 | -0,15% | 894,00 |
| 21.07.2026 | 12,93 | 13,76 | 12,86 | 13,36 | 3,81% | 5,00 |
| 20.07.2026 | 11,54 | 13,24 | 11,38 | 12,87 | 14,71% | 573,00 |
| 17.07.2026 | 11,00 | 11,54 | 10,64 | 11,22 | -1,67% | 2.188,00 |
| 16.07.2026 | 12,33 | 12,38 | 11,20 | 11,41 | -6,93% | 4.374,00 |
| 15.07.2026 | 11,89 | 12,99 | 11,48 | 12,26 | 4,43% | 10.877,00 |
| 14.07.2026 | 10,94 | 13,44 | 10,85 | 11,74 | 9,31% | 6.710,00 |
| 13.07.2026 | 10,90 | 11,16 | 10,56 | 10,74 | -5,12% | 2,00 |
| 10.07.2026 | 11,40 | 11,62 | 10,89 | 11,32 | -1,31% | 3.059,00 |
| 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 |