6,195€
-0,32%
Echtzeit-Aktienkurs CleanSpark
Bid:
Ask:
Aktienkurse zur CleanSpark Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,05 | 6,64 | 5,80 | 6,20 | -0,32% | 55.157,00 |
| 11.11.2026 | 6,13 | 6,45 | 6,11 | 6,22 | 5,61% | 33.610,00 |
| 10.11.2026 | 6,10 | 6,22 | 5,68 | 5,89 | -4,77% | 54.334,00 |
| 09.11.2026 | 5,42 | 6,22 | 5,31 | 6,18 | 11,96% | 41.021,00 |
| 06.11.2026 | 5,27 | 5,58 | 5,08 | 5,52 | 9,85% | 11.829,00 |
| 05.11.2026 | 6,03 | 6,10 | 4,93 | 5,03 | -17,83% | 25.118,00 |
| 04.11.2026 | 7,01 | 7,14 | 5,95 | 6,12 | -16,69% | 34.129,00 |
| 03.11.2026 | 6,38 | 7,39 | 6,31 | 7,34 | 13,98% | 15.024,00 |
| 02.11.2026 | 7,00 | 7,04 | 6,31 | 6,44 | -6,40% | 9.857,00 |
| 30.10.2026 | 7,06 | 7,06 | 6,54 | 6,88 | -4,04% | 19.050,00 |
| 29.10.2026 | 7,46 | 7,71 | 7,13 | 7,17 | -5,78% | 19.407,00 |
| 28.10.2026 | 7,48 | 7,77 | 7,19 | 7,61 | 2,91% | 14.517,00 |
| 27.10.2026 | 6,99 | 7,47 | 6,93 | 7,40 | 5,79% | 26.555,00 |
| 26.10.2026 | 6,91 | 7,18 | 6,59 | 6,99 | -1,06% | 16.367,00 |
| 23.10.2026 | 7,30 | 7,51 | 6,99 | 7,07 | -2,42% | 19.038,00 |
| 22.10.2026 | 7,52 | 7,69 | 7,13 | 7,24 | -7,54% | 10.976,00 |
| 21.10.2026 | 7,77 | 7,96 | 7,37 | 7,83 | 2,09% | 11.522,00 |
| 20.10.2026 | 7,52 | 7,87 | 7,20 | 7,67 | 1,05% | 10.273,00 |
| 19.10.2026 | 7,69 | 7,98 | 7,48 | 7,59 | 0,80% | 14.330,00 |
| 16.10.2026 | 8,37 | 8,38 | 7,34 | 7,53 | -9,82% | 18.947,00 |
| 15.10.2026 | 8,33 | 8,40 | 8,32 | 8,35 | 1,03% | 200,00 |
| 14.10.2026 | 9,10 | 9,14 | 8,02 | 8,27 | -8,57% | 18.424,00 |
| 13.10.2026 | 9,24 | 9,25 | 8,66 | 9,04 | -2,32% | 5.914,00 |
| 12.10.2026 | 9,54 | 9,58 | 9,20 | 9,26 | -1,17% | 6.091,00 |
| 09.10.2026 | 9,61 | 9,72 | 9,21 | 9,37 | -1,47% | 8.601,00 |
| 08.10.2026 | 10,26 | 10,28 | 9,25 | 9,51 | -7,90% | 11.539,00 |
| 07.10.2026 | 10,84 | 10,93 | 10,21 | 10,32 | -5,84% | 4.927,00 |
| 06.10.2026 | 11,08 | 11,26 | 10,81 | 10,96 | -1,44% | 2.063,00 |
| 05.10.2026 | 11,52 | 11,58 | 10,81 | 11,12 | -1,94% | 8.705,00 |
| 02.10.2026 | 11,36 | 11,96 | 10,99 | 11,34 | 1,80% | 3.272,00 |
| 01.10.2026 | 11,61 | 11,64 | 10,76 | 11,14 | -2,45% | 8.090,00 |
| 30.09.2026 | 11,73 | 12,10 | 11,34 | 11,42 | -2,64% | 3.996,00 |
| 29.09.2026 | 11,71 | 12,11 | 11,66 | 11,73 | 0,09% | 10.625,00 |
| 28.09.2026 | 12,03 | 12,30 | 11,66 | 11,72 | -4,25% | 7.425,00 |
| 25.09.2026 | 12,55 | 12,76 | 11,82 | 12,24 | -2,16% | 6.408,00 |
| 24.09.2026 | 12,60 | 12,97 | 12,31 | 12,51 | -1,42% | 7.863,00 |
| 23.09.2026 | 13,32 | 13,33 | 12,67 | 12,69 | -3,94% | 5.574,00 |
| 22.09.2026 | 12,80 | 13,33 | 12,54 | 13,21 | 2,17% | 6.701,00 |
| 21.09.2026 | 12,75 | 13,24 | 12,73 | 12,93 | 2,86% | 23.616,00 |
| 18.09.2026 | 11,81 | 12,62 | 11,68 | 12,57 | 7,80% | 7.130,00 |
| 17.09.2026 | 11,29 | 11,89 | 10,97 | 11,66 | 4,57% | 10.446,00 |
| 16.09.2026 | 10,94 | 11,48 | 10,85 | 11,15 | 2,11% | 12.048,00 |
| 15.09.2026 | 11,40 | 11,43 | 10,71 | 10,92 | -5,13% | 2.770,00 |
| 14.09.2026 | 11,53 | 11,83 | 10,91 | 11,51 | -2,21% | 7.164,00 |
| 11.09.2026 | 11,05 | 12,08 | 10,99 | 11,77 | 6,42% | 8.761,00 |
| 10.09.2026 | 11,41 | 11,59 | 10,83 | 11,06 | -2,90% | 22.119,00 |
| 09.09.2026 | 11,65 | 11,84 | 11,33 | 11,39 | -1,89% | 11.889,00 |
| 08.09.2026 | 10,93 | 11,78 | 10,73 | 11,61 | 7,90% | 6.844,00 |
| 07.09.2026 | 10,91 | 10,91 | 10,72 | 10,76 | -1,19% | 4.079,00 |
| 04.09.2026 | 10,74 | 10,99 | 10,49 | 10,89 | 1,49% | 5.080,00 |
| 03.09.2026 | 9,75 | 10,89 | 9,72 | 10,73 | 10,28% | 12.266,00 |
| 02.09.2026 | 9,56 | 9,83 | 9,29 | 9,73 | 1,62% | 32.317,00 |
| 01.09.2026 | 10,04 | 10,06 | 9,44 | 9,58 | -4,44% | 4.727,00 |
| 31.08.2026 | 10,11 | 10,21 | 9,75 | 10,02 | -0,99% | 6.204,00 |
| 28.08.2026 | 11,01 | 11,18 | 9,95 | 10,12 | -8,91% | 16.358,00 |
| 27.08.2026 | 10,53 | 11,43 | 10,53 | 11,11 | 5,71% | 12.627,00 |
| 26.08.2026 | 10,92 | 10,95 | 10,34 | 10,51 | -3,13% | 6.471,00 |
| 25.08.2026 | 10,44 | 11,05 | 10,10 | 10,85 | 6,06% | 6.815,00 |
| 24.08.2026 | 10,12 | 10,64 | 10,04 | 10,23 | -0,39% | 7.981,00 |
| 21.08.2026 | 11,08 | 11,43 | 10,03 | 10,27 | -4,47% | 15.901,00 |
| 20.08.2026 | 10,47 | 10,85 | 10,29 | 10,75 | 6,54% | 11.846,00 |
| 19.08.2026 | 10,01 | 10,46 | 9,46 | 10,09 | -11,82% | 12.696,00 |
| 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 |