11,340€
-0,61%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 11,35 | 11,41 | 11,35 | 11,39 | -0,18% | - |
| 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 |
| 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 |