12,300€
3,80%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,20 | 12,60 | 12,05 | 12,38 | 0,61% | - |
| 07.08.2025 | 12,03 | 12,48 | 12,00 | 12,30 | 1,44% | - |
| 06.08.2025 | 12,13 | 12,15 | 11,83 | 12,13 | -0,41% | - |
| 05.08.2025 | 11,73 | 12,18 | 11,58 | 12,18 | 2,96% | - |
| 04.08.2025 | 11,03 | 11,83 | 10,98 | 11,83 | 8,24% | 152,00 |
| 01.08.2025 | 11,58 | 11,70 | 10,88 | 10,93 | -8,00% | - |
| 31.07.2025 | 11,83 | 12,25 | 11,63 | 11,88 | 3,94% | - |
| 30.07.2025 | 11,53 | 11,63 | 11,13 | 11,43 | 0,00% | - |
| 29.07.2025 | 11,88 | 11,98 | 11,18 | 11,43 | -3,59% | 600,00 |
| 28.07.2025 | 12,00 | 12,00 | 11,60 | 11,85 | 1,28% | 420,00 |
| 25.07.2025 | 11,28 | 12,00 | 11,20 | 11,70 | 0,65% | - |
| 24.07.2025 | 11,43 | 11,75 | 11,38 | 11,63 | 1,31% | - |
| 23.07.2025 | 11,45 | 11,65 | 11,33 | 11,48 | 0,00% | - |
| 22.07.2025 | 11,48 | 11,60 | 10,98 | 11,48 | 1,10% | - |
| 21.07.2025 | 11,65 | 11,83 | 11,33 | 11,35 | -1,09% | - |
| 18.07.2025 | 11,78 | 11,80 | 11,18 | 11,48 | -1,08% | - |
| 17.07.2025 | 11,88 | 12,05 | 11,55 | 11,60 | -3,13% | - |
| 16.07.2025 | 11,98 | 12,15 | 11,63 | 11,98 | 1,05% | - |
| 15.07.2025 | 12,00 | 12,30 | 11,58 | 11,85 | 1,94% | - |
| 14.07.2025 | 11,00 | 11,73 | 10,58 | 11,63 | 8,90% | 143,00 |
| 11.07.2025 | 11,35 | 11,35 | 10,63 | 10,68 | -5,11% | 400,00 |
| 10.07.2025 | 11,20 | 11,80 | 11,08 | 11,25 | -1,96% | - |
| 09.07.2025 | 11,95 | 12,25 | 11,23 | 11,48 | -3,77% | - |
| 08.07.2025 | 12,90 | 13,05 | 11,75 | 11,93 | -5,36% | - |
| 07.07.2025 | 15,20 | 18,00 | 11,65 | 12,60 | -15,72% | - |
| 04.07.2025 | 15,20 | 15,35 | 14,83 | 14,95 | -2,76% | 173,00 |
| 03.07.2025 | 14,73 | 15,50 | 14,50 | 15,38 | 3,36% | - |
| 02.07.2025 | 14,88 | 14,98 | 14,35 | 14,88 | 1,54% | 75,00 |
| 01.07.2025 | 14,35 | 14,90 | 14,10 | 14,65 | 1,03% | - |
| 30.06.2025 | 14,55 | 14,98 | 14,10 | 14,50 | 2,11% | 1.200,00 |
| 27.06.2025 | 14,93 | 15,20 | 13,65 | 14,20 | 1,43% | 554,00 |
| 26.06.2025 | 10,53 | 14,40 | 10,10 | 14,00 | 32,70% | - |
| 25.06.2025 | 10,60 | 10,83 | 10,43 | 10,55 | 0,24% | - |
| 24.06.2025 | 10,15 | 10,53 | 9,82 | 10,53 | 7,29% | 54,00 |
| 23.06.2025 | 10,13 | 10,38 | 9,48 | 9,81 | -4,76% | - |
| 20.06.2025 | 10,50 | 10,65 | 10,02 | 10,30 | -1,67% | - |
| 19.06.2025 | 10,60 | 10,63 | 10,48 | 10,48 | 0,96% | - |
| 18.06.2025 | 10,20 | 10,58 | 10,08 | 10,38 | 0,24% | - |
| 17.06.2025 | 10,10 | 10,43 | 10,08 | 10,35 | -1,19% | - |
| 16.06.2025 | 10,43 | 10,58 | 10,23 | 10,48 | 1,70% | - |
| 13.06.2025 | 10,20 | 10,60 | 10,13 | 10,30 | -1,67% | - |
| 12.06.2025 | 10,40 | 10,83 | 10,28 | 10,48 | -1,87% | - |
| 11.06.2025 | 11,23 | 11,28 | 10,63 | 10,68 | -4,47% | - |
| 10.06.2025 | 11,35 | 11,55 | 10,88 | 11,18 | 0,45% | - |
| 09.06.2025 | 10,80 | 11,15 | 10,48 | 11,13 | 3,97% | - |
| 06.06.2025 | 10,33 | 11,03 | 10,33 | 10,70 | 2,39% | - |
| 05.06.2025 | 11,08 | 11,35 | 10,18 | 10,45 | -5,00% | 2.000,00 |
| 04.06.2025 | 10,25 | 11,13 | 10,23 | 11,00 | 6,02% | - |
| 03.06.2025 | 9,70 | 10,43 | 9,57 | 10,38 | 8,53% | - |
| 02.06.2025 | 9,38 | 9,56 | 9,07 | 9,56 | 2,14% | - |
| 30.05.2025 | 9,48 | 9,58 | 9,23 | 9,36 | -0,21% | - |
| 29.05.2025 | 9,97 | 10,06 | 9,28 | 9,38 | -1,88% | - |
| 28.05.2025 | 9,87 | 9,97 | 9,36 | 9,56 | -3,92% | - |
| 27.05.2025 | 9,32 | 9,97 | 9,30 | 9,95 | 6,65% | - |
| 26.05.2025 | 9,35 | 9,43 | 9,31 | 9,33 | -0,64% | - |
| 23.05.2025 | 9,53 | 9,64 | 9,10 | 9,39 | -2,19% | - |
| 22.05.2025 | 9,80 | 9,89 | 9,26 | 9,60 | 0,84% | 200,00 |
| 21.05.2025 | 9,67 | 9,97 | 9,21 | 9,52 | -1,65% | - |
| 20.05.2025 | 9,77 | 10,25 | 9,52 | 9,68 | 0,31% | - |
| 19.05.2025 | 9,28 | 9,72 | 9,13 | 9,65 | -0,10% | - |
| 16.05.2025 | 9,43 | 9,82 | 9,33 | 9,66 | 2,77% | - |
| 15.05.2025 | 9,14 | 9,52 | 8,74 | 9,40 | 1,73% | - |
| 14.05.2025 | 9,05 | 9,69 | 9,00 | 9,24 | 1,09% | - |
| 13.05.2025 | 8,98 | 9,20 | 8,84 | 9,14 | 2,70% | - |
| 12.05.2025 | 8,37 | 9,08 | 8,36 | 8,90 | 7,36% | - |
| 09.05.2025 | 8,50 | 8,71 | 8,15 | 8,29 | -1,31% | - |
| 08.05.2025 | 8,36 | 8,69 | 7,99 | 8,40 | 6,46% | - |
| 07.05.2025 | 8,26 | 8,30 | 7,72 | 7,89 | 0,00% | - |
| 06.05.2025 | 7,70 | 7,95 | 7,45 | 7,89 | 2,07% | - |
| 05.05.2025 | 7,60 | 7,89 | 7,39 | 7,73 | 0,00% | - |
| 02.05.2025 | 7,47 | 8,02 | 7,38 | 7,73 | 8,42% | - |
| 30.04.2025 | 7,23 | 7,28 | 6,73 | 7,13 | -2,19% | - |
| 29.04.2025 | 7,10 | 7,31 | 6,97 | 7,29 | 1,11% | - |
| 28.04.2025 | 7,24 | 7,66 | 6,91 | 7,21 | -1,37% | - |
| 25.04.2025 | 6,63 | 7,35 | 6,51 | 7,31 | 10,59% | - |
| 24.04.2025 | 6,27 | 6,67 | 6,19 | 6,61 | 5,25% | - |
| 23.04.2025 | 6,40 | 6,67 | 6,23 | 6,28 | 3,80% | - |
| 22.04.2025 | 5,60 | 6,15 | 5,60 | 6,05 | 3,95% | - |
| 17.04.2025 | 5,84 | 5,94 | 5,55 | 5,82 | 0,69% | - |
| 16.04.2025 | 5,85 | 6,05 | 5,74 | 5,78 | -4,78% | - |
| 15.04.2025 | 6,24 | 6,32 | 5,94 | 6,07 | -2,41% | - |
| 14.04.2025 | 6,24 | 6,61 | 6,18 | 6,22 | -0,16% | - |
| 11.04.2025 | 6,13 | 6,32 | 5,88 | 6,23 | 2,47% | - |
| 10.04.2025 | 6,83 | 6,84 | 5,95 | 6,08 | -11,37% | - |
| 09.04.2025 | 5,82 | 6,96 | 5,63 | 6,86 | 15,29% | - |
| 08.04.2025 | 6,69 | 6,88 | 5,75 | 5,95 | -7,32% | - |
| 07.04.2025 | 5,85 | 6,98 | 5,65 | 6,42 | -1,98% | - |
| 04.04.2025 | 6,72 | 6,84 | 6,06 | 6,55 | 1,39% | - |
| 03.04.2025 | 7,30 | 7,42 | 6,46 | 6,46 | -16,97% | - |
| 02.04.2025 | 7,41 | 7,82 | 7,09 | 7,78 | 4,99% | - |
| 01.04.2025 | 6,70 | 7,46 | 6,63 | 7,41 | 10,76% | - |
| 31.03.2025 | 6,72 | 6,79 | 6,38 | 6,69 | -2,38% | - |
| 28.03.2025 | 7,36 | 7,41 | 6,59 | 6,85 | -5,93% | - |
| 27.03.2025 | 6,97 | 7,71 | 6,62 | 7,29 | 2,06% | 70,00 |
| 26.03.2025 | 8,00 | 8,04 | 7,03 | 7,14 | -11,71% | - |
| 25.03.2025 | 8,50 | 8,66 | 7,98 | 8,09 | -6,15% | 950,00 |
| 24.03.2025 | 8,17 | 8,74 | 7,92 | 8,62 | 8,84% | - |
| 21.03.2025 | 7,84 | 7,98 | 7,54 | 7,92 | 0,13% | - |
| 20.03.2025 | 8,24 | 8,34 | 7,62 | 7,91 | -1,25% | 400,00 |
| 19.03.2025 | 7,45 | 8,09 | 7,37 | 8,01 | 8,69% | - |