16,850€
4,17%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,48 | 17,35 | 16,43 | 16,98 | 5,43% | - |
| 14.10.2025 | 16,33 | 16,60 | 15,58 | 16,10 | -1,23% | - |
| 13.10.2025 | 16,48 | 17,00 | 15,88 | 16,30 | 3,82% | - |
| 10.10.2025 | 15,83 | 16,70 | 15,50 | 15,70 | 2,45% | 600,00 |
| 09.10.2025 | 14,98 | 15,40 | 14,80 | 15,33 | 2,85% | - |
| 08.10.2025 | 14,70 | 15,30 | 14,50 | 14,90 | 1,71% | - |
| 07.10.2025 | 15,35 | 15,68 | 14,10 | 14,65 | -4,56% | - |
| 06.10.2025 | 15,48 | 15,78 | 15,15 | 15,35 | 1,66% | - |
| 03.10.2025 | 15,30 | 15,73 | 15,10 | 15,10 | -1,63% | - |
| 02.10.2025 | 15,48 | 15,63 | 15,10 | 15,35 | 1,99% | - |
| 01.10.2025 | 15,23 | 15,60 | 15,00 | 15,05 | -1,15% | - |
| 30.09.2025 | 14,73 | 15,70 | 14,58 | 15,23 | 2,87% | - |
| 29.09.2025 | 14,65 | 14,80 | 14,35 | 14,80 | 3,14% | - |
| 26.09.2025 | 14,38 | 14,70 | 13,85 | 14,35 | -2,05% | - |
| 25.09.2025 | 14,28 | 15,15 | 13,75 | 14,65 | 1,03% | 1.995,00 |
| 24.09.2025 | 14,58 | 14,70 | 14,20 | 14,50 | 0,69% | - |
| 23.09.2025 | 14,63 | 14,80 | 14,15 | 14,40 | -1,37% | - |
| 22.09.2025 | 14,08 | 14,65 | 13,60 | 14,60 | 1,74% | - |
| 19.09.2025 | 14,38 | 14,65 | 14,15 | 14,35 | 1,06% | - |
| 18.09.2025 | 14,08 | 14,25 | 13,78 | 14,20 | 4,60% | - |
| 17.09.2025 | 13,73 | 13,95 | 13,38 | 13,58 | 0,18% | - |
| 16.09.2025 | 14,00 | 14,08 | 13,50 | 13,55 | -4,24% | - |
| 15.09.2025 | 13,45 | 14,23 | 13,33 | 14,15 | 5,40% | - |
| 12.09.2025 | 13,48 | 13,50 | 12,95 | 13,43 | -0,19% | - |
| 11.09.2025 | 13,75 | 13,90 | 13,30 | 13,45 | -1,47% | - |
| 10.09.2025 | 12,75 | 13,80 | 12,50 | 13,65 | 10,08% | - |
| 09.09.2025 | 12,58 | 12,68 | 12,23 | 12,40 | 4,64% | - |
| 08.09.2025 | 11,55 | 11,98 | 11,55 | 11,85 | 1,94% | - |
| 05.09.2025 | 11,90 | 12,00 | 11,20 | 11,63 | -0,43% | - |
| 04.09.2025 | 11,55 | 11,78 | 11,30 | 11,68 | 0,21% | - |
| 03.09.2025 | 12,05 | 12,13 | 11,53 | 11,65 | -3,12% | - |
| 02.09.2025 | 12,33 | 12,38 | 11,53 | 12,03 | -1,43% | - |
| 01.09.2025 | 12,13 | 12,35 | 12,10 | 12,20 | -0,41% | - |
| 29.08.2025 | 12,23 | 12,33 | 11,88 | 12,25 | -0,41% | - |
| 28.08.2025 | 12,25 | 12,75 | 12,15 | 12,30 | 0,82% | - |
| 27.08.2025 | 12,15 | 12,43 | 12,05 | 12,20 | 1,04% | - |
| 26.08.2025 | 11,73 | 12,20 | 11,68 | 12,08 | 2,55% | - |
| 25.08.2025 | 11,20 | 12,08 | 11,10 | 11,78 | 1,95% | - |
| 22.08.2025 | 11,95 | 12,45 | 11,55 | 11,55 | -2,94% | - |
| 21.08.2025 | 11,88 | 12,23 | 11,48 | 11,90 | -1,45% | - |
| 20.08.2025 | 12,38 | 12,45 | 11,65 | 12,08 | -2,03% | - |
| 19.08.2025 | 12,33 | 12,50 | 11,93 | 12,33 | -1,00% | - |
| 18.08.2025 | 11,98 | 12,65 | 11,93 | 12,45 | 2,47% | - |
| 15.08.2025 | 11,93 | 12,63 | 11,35 | 12,15 | 2,53% | - |
| 14.08.2025 | 11,73 | 12,15 | 11,33 | 11,85 | 0,21% | - |
| 13.08.2025 | 12,18 | 12,60 | 11,50 | 11,83 | -8,69% | - |
| 12.08.2025 | 12,48 | 13,05 | 12,35 | 12,95 | 3,19% | - |
| 11.08.2025 | 12,55 | 12,90 | 12,25 | 12,55 | 1,41% | - |
| 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% | - |