12,053€
-0,07%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,11 | 11,60 | 11,07 | 11,44 | 4,35% | 16.293,00 |
| 04.05.2026 | 10,65 | 11,13 | 10,36 | 10,97 | 2,51% | 21.212,00 |
| 30.04.2026 | 9,70 | 10,99 | 9,69 | 10,70 | 10,35% | 14.215,00 |
| 29.04.2026 | 10,18 | 10,20 | 9,52 | 9,69 | -3,77% | 14.637,00 |
| 28.04.2026 | 10,46 | 10,53 | 9,72 | 10,07 | -3,75% | 12.194,00 |
| 27.04.2026 | 11,02 | 11,04 | 10,21 | 10,47 | -3,91% | 8.842,00 |
| 24.04.2026 | 10,45 | 11,29 | 10,44 | 10,89 | 4,07% | 32.440,00 |
| 23.04.2026 | 10,21 | 10,71 | 10,09 | 10,47 | 1,34% | 13.132,00 |
| 22.04.2026 | 10,23 | 10,76 | 10,14 | 10,33 | 4,06% | 13.595,00 |
| 21.04.2026 | 10,25 | 10,45 | 9,74 | 9,93 | -2,75% | 13.878,00 |
| 20.04.2026 | 9,69 | 10,31 | 9,69 | 10,21 | 0,63% | 22.333,00 |
| 17.04.2026 | 9,63 | 10,37 | 9,63 | 10,14 | 4,77% | 24.491,00 |
| 16.04.2026 | 9,61 | 9,76 | 9,19 | 9,68 | 1,42% | 27.472,00 |
| 15.04.2026 | 9,53 | 9,62 | 9,17 | 9,54 | -0,32% | 12.645,00 |
| 14.04.2026 | 9,28 | 10,05 | 9,27 | 9,58 | 4,35% | 33.150,00 |
| 13.04.2026 | 8,25 | 9,24 | 8,19 | 9,18 | 7,21% | 22.756,00 |
| 10.04.2026 | 8,79 | 9,00 | 8,42 | 8,56 | -2,25% | 4.657,00 |
| 09.04.2026 | 8,35 | 8,99 | 8,33 | 8,76 | 3,67% | 19.411,00 |
| 08.04.2026 | 8,21 | 8,58 | 8,00 | 8,45 | 7,80% | 24.706,00 |
| 07.04.2026 | 7,79 | 7,90 | 7,33 | 7,84 | 3,16% | 9.549,00 |
| 02.04.2026 | 7,19 | 7,68 | 7,05 | 7,60 | 2,04% | 6.568,00 |
| 01.04.2026 | 7,47 | 7,67 | 7,37 | 7,44 | 0,58% | 11.395,00 |
| 31.03.2026 | 7,30 | 7,42 | 7,00 | 7,40 | 3,64% | 12.612,00 |
| 30.03.2026 | 7,71 | 7,86 | 6,99 | 7,14 | -6,27% | 15.609,00 |
| 27.03.2026 | 8,18 | 8,20 | 7,30 | 7,62 | -6,21% | 30.523,00 |
| 26.03.2026 | 8,50 | 8,69 | 8,01 | 8,12 | -5,73% | 8.280,00 |
| 25.03.2026 | 8,48 | 8,93 | 8,44 | 8,62 | 3,09% | 21.029,00 |
| 24.03.2026 | 8,55 | 8,80 | 8,16 | 8,36 | -2,86% | 13.885,00 |
| 23.03.2026 | 7,85 | 8,85 | 7,78 | 8,60 | 5,12% | 14.503,00 |
| 20.03.2026 | 8,47 | 8,59 | 7,89 | 8,19 | -3,77% | 20.733,00 |
| 19.03.2026 | 8,59 | 8,59 | 7,88 | 8,51 | -1,59% | 13.429,00 |
| 18.03.2026 | 8,81 | 8,89 | 8,52 | 8,64 | -1,62% | 30.958,00 |
| 17.03.2026 | 8,72 | 9,05 | 8,41 | 8,79 | 0,39% | 11.283,00 |
| 16.03.2026 | 8,88 | 9,07 | 8,54 | 8,75 | 2,41% | 17.639,00 |
| 13.03.2026 | 8,39 | 9,06 | 8,37 | 8,55 | 3,00% | 33.188,00 |
| 12.03.2026 | 8,31 | 8,45 | 8,01 | 8,30 | -1,88% | 13.897,00 |
| 11.03.2026 | 8,34 | 8,72 | 8,19 | 8,46 | 1,73% | 22.320,00 |
| 10.03.2026 | 8,34 | 8,65 | 8,21 | 8,31 | 1,06% | 5.955,00 |
| 09.03.2026 | 7,82 | 8,37 | 7,74 | 8,22 | 3,90% | 9.053,00 |
| 06.03.2026 | 8,61 | 8,63 | 7,87 | 7,92 | -7,74% | 27.774,00 |
| 05.03.2026 | 9,03 | 9,23 | 8,31 | 8,58 | -6,14% | 30.266,00 |
| 04.03.2026 | 8,47 | 9,32 | 8,47 | 9,14 | 7,69% | 20.673,00 |
| 03.03.2026 | 8,85 | 8,94 | 8,46 | 8,49 | -5,76% | 10.254,00 |
| 02.03.2026 | 8,26 | 9,19 | 8,14 | 9,01 | 6,55% | 28.878,00 |
| 27.02.2026 | 8,80 | 8,87 | 8,18 | 8,45 | -3,90% | 16.840,00 |
| 26.02.2026 | 8,84 | 8,91 | 8,44 | 8,80 | -0,99% | 14.759,00 |
| 25.02.2026 | 8,86 | 9,38 | 8,82 | 8,88 | 1,15% | 44.375,00 |
| 24.02.2026 | 8,15 | 9,00 | 8,12 | 8,78 | 5,33% | 14.157,00 |
| 23.02.2026 | 7,94 | 8,45 | 7,89 | 8,34 | 2,06% | 6.876,00 |
| 20.02.2026 | 8,43 | 8,64 | 8,01 | 8,17 | -1,47% | 11.690,00 |
| 19.02.2026 | 7,92 | 8,38 | 7,63 | 8,29 | 5,50% | 8.670,00 |
| 18.02.2026 | 7,86 | 8,05 | 7,60 | 7,86 | 0,40% | 6.756,00 |
| 17.02.2026 | 8,24 | 8,28 | 7,63 | 7,83 | -5,28% | 56.500,00 |
| 16.02.2026 | 8,30 | 8,34 | 8,23 | 8,27 | 0,08% | 24.774,00 |
| 13.02.2026 | 7,85 | 8,68 | 7,83 | 8,26 | 4,92% | 13.354,00 |
| 12.02.2026 | 8,09 | 8,22 | 7,74 | 7,87 | -3,35% | 21.260,00 |
| 11.02.2026 | 8,20 | 8,60 | 7,94 | 8,14 | -3,71% | 14.310,00 |
| 10.02.2026 | 8,37 | 8,76 | 8,19 | 8,46 | -0,66% | 7.339,00 |
| 09.02.2026 | 8,60 | 8,62 | 8,00 | 8,51 | -0,08% | 15.969,00 |
| 06.02.2026 | 6,79 | 8,61 | 6,58 | 8,52 | 29,46% | 106.004,00 |
| 05.02.2026 | 8,42 | 8,58 | 6,05 | 6,58 | -24,45% | 42.331,00 |
| 04.02.2026 | 9,57 | 9,62 | 8,32 | 8,71 | -8,79% | 53.210,00 |
| 03.02.2026 | 9,51 | 10,16 | 9,05 | 9,55 | 1,28% | 18.497,00 |
| 02.02.2026 | 8,97 | 9,77 | 8,91 | 9,43 | -5,28% | 24.037,00 |
| 30.01.2026 | 10,26 | 10,48 | 9,75 | 9,96 | -5,53% | 37.237,00 |
| 29.01.2026 | 11,13 | 11,17 | 10,16 | 10,54 | -6,71% | 21.578,00 |
| 28.01.2026 | 11,10 | 11,63 | 11,02 | 11,30 | 2,82% | 25.524,00 |
| 27.01.2026 | 10,59 | 11,19 | 10,21 | 10,99 | 4,95% | 10.295,00 |
| 26.01.2026 | 11,34 | 11,54 | 10,35 | 10,47 | -9,61% | 91.383,00 |
| 23.01.2026 | 11,30 | 12,25 | 10,63 | 11,58 | 3,39% | 37.898,00 |
| 22.01.2026 | 11,06 | 11,39 | 10,89 | 11,20 | 1,66% | 6.846,00 |
| 21.01.2026 | 10,95 | 11,75 | 10,17 | 11,02 | 1,38% | 21.115,00 |
| 20.01.2026 | 10,79 | 11,37 | 10,46 | 10,87 | -1,21% | 17.421,00 |
| 19.01.2026 | 11,08 | 11,21 | 10,83 | 11,00 | -4,75% | 12.531,00 |
| 16.01.2026 | 11,11 | 11,88 | 11,02 | 11,55 | 4,61% | 13.511,00 |
| 15.01.2026 | 11,32 | 11,66 | 10,84 | 11,04 | -3,45% | 32.339,00 |
| 14.01.2026 | 10,93 | 12,02 | 10,80 | 11,44 | 6,17% | 22.062,00 |
| 13.01.2026 | 10,37 | 10,89 | 10,31 | 10,77 | 5,15% | 25.215,00 |
| 12.01.2026 | 10,09 | 10,45 | 9,87 | 10,25 | 1,94% | 15.473,00 |
| 09.01.2026 | 10,33 | 10,62 | 9,92 | 10,05 | -2,33% | 11.020,00 |
| 08.01.2026 | 10,04 | 10,56 | 9,94 | 10,29 | 0,39% | 36.184,00 |
| 07.01.2026 | 10,30 | 10,35 | 9,74 | 10,25 | -1,47% | 36.989,00 |
| 06.01.2026 | 10,49 | 10,78 | 9,63 | 10,40 | -1,07% | 30.707,00 |
| 05.01.2026 | 10,20 | 10,73 | 10,16 | 10,52 | 6,79% | 29.084,00 |
| 02.01.2026 | 8,83 | 9,88 | 8,68 | 9,85 | 7,57% | 23.464,00 |
| 30.12.2025 | 9,13 | 9,20 | 9,09 | 9,15 | 0,44% | 10.648,00 |
| 29.12.2025 | 9,38 | 9,59 | 8,94 | 9,11 | -6,69% | 62.166,00 |
| 23.12.2025 | 10,21 | 10,25 | 9,67 | 9,77 | -5,53% | 29.291,00 |
| 22.12.2025 | 10,45 | 11,10 | 10,23 | 10,34 | 0,15% | 14.692,00 |
| 19.12.2025 | 9,82 | 10,37 | 9,78 | 10,32 | 7,83% | 27.170,00 |
| 18.12.2025 | 9,83 | 10,46 | 9,45 | 9,57 | -2,03% | 15.859,00 |
| 17.12.2025 | 10,10 | 10,79 | 9,67 | 9,77 | -3,54% | 9.729,00 |
| 16.12.2025 | 9,93 | 10,44 | 9,80 | 10,13 | -0,05% | 15.247,00 |
| 15.12.2025 | 11,89 | 11,99 | 9,96 | 10,14 | -14,72% | 34.664,00 |
| 12.12.2025 | 12,62 | 13,19 | 11,80 | 11,89 | -6,07% | 39.188,00 |
| 11.12.2025 | 12,05 | 12,78 | 11,55 | 12,65 | 1,89% | 7.945,00 |
| 10.12.2025 | 12,72 | 12,95 | 12,01 | 12,42 | -2,47% | 19.909,00 |
| 09.12.2025 | 11,88 | 13,23 | 11,67 | 12,73 | 6,45% | 18.160,00 |
| 08.12.2025 | 11,99 | 12,10 | 11,63 | 11,96 | 1,93% | 33.495,00 |
| 05.12.2025 | 12,95 | 13,00 | 11,64 | 11,74 | -8,77% | 44.237,00 |