13,100€
-4,03%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,70 | 13,90 | 12,95 | 13,13 | -4,89% | - |
| 26.03.2026 | 14,70 | 14,75 | 13,55 | 13,80 | -5,80% | 5.668,00 |
| 25.03.2026 | 14,90 | 15,38 | 14,55 | 14,65 | -0,17% | - |
| 24.03.2026 | 14,23 | 14,70 | 13,70 | 14,68 | 2,98% | - |
| 23.03.2026 | 13,38 | 14,65 | 13,28 | 14,25 | 3,26% | 13.000,00 |
| 20.03.2026 | 14,23 | 14,35 | 13,43 | 13,80 | -3,33% | 2.350,00 |
| 19.03.2026 | 14,20 | 14,43 | 13,55 | 14,28 | 0,18% | 9.950,00 |
| 18.03.2026 | 14,13 | 14,70 | 14,03 | 14,25 | -0,18% | - |
| 17.03.2026 | 14,75 | 14,83 | 14,20 | 14,28 | -3,55% | 1.600,00 |
| 16.03.2026 | 14,65 | 15,38 | 14,43 | 14,80 | 2,07% | - |
| 13.03.2026 | 14,30 | 14,75 | 14,08 | 14,50 | 2,47% | - |
| 12.03.2026 | 13,88 | 14,18 | 13,58 | 14,15 | -1,05% | - |
| 11.03.2026 | 13,43 | 14,45 | 13,33 | 14,30 | 5,93% | - |
| 10.03.2026 | 13,23 | 13,58 | 12,70 | 13,50 | 3,05% | - |
| 09.03.2026 | 12,83 | 13,15 | 12,48 | 13,10 | 2,34% | 450,00 |
| 06.03.2026 | 13,70 | 13,95 | 12,75 | 12,80 | -7,08% | - |
| 05.03.2026 | 13,60 | 13,83 | 13,13 | 13,78 | 1,10% | - |
| 04.03.2026 | 13,23 | 14,08 | 13,18 | 13,63 | 3,42% | 371,00 |
| 03.03.2026 | 13,90 | 14,10 | 13,05 | 13,18 | -6,56% | - |
| 02.03.2026 | 14,60 | 14,83 | 13,75 | 14,10 | -2,08% | 21.500,00 |
| 27.02.2026 | 15,05 | 15,20 | 13,83 | 14,40 | -5,26% | - |
| 26.02.2026 | 15,00 | 15,53 | 14,80 | 15,20 | -0,82% | - |
| 25.02.2026 | 15,20 | 15,63 | 14,98 | 15,33 | 0,99% | - |
| 24.02.2026 | 14,05 | 15,30 | 13,95 | 15,18 | 6,12% | - |
| 23.02.2026 | 14,15 | 14,65 | 14,10 | 14,30 | -2,72% | - |
| 20.02.2026 | 15,35 | 15,60 | 14,35 | 14,70 | -3,92% | - |
| 19.02.2026 | 14,85 | 15,33 | 14,30 | 15,30 | 4,44% | 2.625,00 |
| 18.02.2026 | 14,55 | 15,15 | 14,35 | 14,65 | 0,51% | - |
| 17.02.2026 | 14,98 | 15,18 | 14,30 | 14,58 | -3,00% | - |
| 16.02.2026 | 14,95 | 15,25 | 14,88 | 15,03 | 0,00% | - |
| 13.02.2026 | 15,00 | 15,60 | 14,50 | 15,03 | 2,21% | - |
| 12.02.2026 | 15,13 | 15,50 | 14,45 | 14,70 | -3,76% | - |
| 11.02.2026 | 14,80 | 15,53 | 14,75 | 15,28 | 0,33% | - |
| 10.02.2026 | 15,23 | 16,03 | 15,20 | 15,23 | -2,40% | 48.874,00 |
| 09.02.2026 | 14,33 | 15,70 | 13,78 | 15,60 | 10,64% | - |
| 06.02.2026 | 12,40 | 14,33 | 12,33 | 14,10 | 12,35% | - |
| 05.02.2026 | 13,50 | 13,98 | 12,48 | 12,55 | -8,56% | - |
| 04.02.2026 | 15,00 | 15,05 | 13,35 | 13,73 | -7,58% | - |
| 03.02.2026 | 15,45 | 15,83 | 14,20 | 14,85 | -1,98% | 2.760,00 |
| 02.02.2026 | 13,75 | 15,65 | 13,70 | 15,15 | -0,16% | - |
| 30.01.2026 | 15,50 | 15,88 | 14,93 | 15,18 | -3,19% | 2.733,00 |
| 29.01.2026 | 16,05 | 16,55 | 15,25 | 15,68 | -3,83% | - |
| 28.01.2026 | 16,63 | 17,08 | 16,15 | 16,30 | -1,51% | - |
| 27.01.2026 | 16,35 | 16,68 | 15,95 | 16,55 | 3,12% | 1.350,00 |
| 26.01.2026 | 15,55 | 16,68 | 15,50 | 16,05 | 0,78% | 600,00 |
| 23.01.2026 | 15,45 | 16,25 | 14,85 | 15,93 | 3,58% | - |
| 22.01.2026 | 15,73 | 16,15 | 15,20 | 15,38 | -0,81% | - |
| 21.01.2026 | 15,55 | 16,28 | 15,25 | 15,50 | -0,96% | - |
| 20.01.2026 | 15,55 | 15,83 | 15,20 | 15,65 | -1,73% | - |
| 19.01.2026 | 16,55 | 16,55 | 15,93 | 15,93 | -2,45% | - |
| 16.01.2026 | 15,70 | 16,35 | 15,50 | 16,33 | 4,82% | - |
| 15.01.2026 | 15,15 | 16,05 | 15,13 | 15,58 | 1,47% | - |
| 14.01.2026 | 15,70 | 15,75 | 15,05 | 15,35 | -0,65% | - |
| 13.01.2026 | 15,10 | 15,55 | 14,85 | 15,45 | 3,17% | - |
| 12.01.2026 | 14,70 | 15,40 | 14,45 | 14,98 | 1,53% | 2.200,00 |
| 09.01.2026 | 14,40 | 14,95 | 14,15 | 14,75 | 2,97% | - |
| 08.01.2026 | 13,78 | 14,43 | 13,65 | 14,33 | 2,32% | - |
| 07.01.2026 | 14,45 | 14,55 | 13,93 | 14,00 | -3,11% | 14.000,00 |
| 06.01.2026 | 14,25 | 15,25 | 14,15 | 14,45 | 1,76% | - |
| 05.01.2026 | 14,03 | 14,53 | 13,63 | 14,20 | 4,41% | 75.000,00 |
| 02.01.2026 | 12,48 | 13,75 | 12,45 | 13,60 | 5,63% | - |
| 30.12.2025 | 12,85 | 12,88 | 12,83 | 12,88 | 1,18% | - |
| 29.12.2025 | 12,98 | 13,30 | 12,65 | 12,73 | -4,68% | - |
| 23.12.2025 | 13,30 | 13,60 | 13,10 | 13,35 | -1,11% | - |
| 22.12.2025 | 13,58 | 13,93 | 13,35 | 13,50 | 0,00% | - |
| 19.12.2025 | 12,75 | 13,55 | 12,60 | 13,50 | 8,43% | - |
| 18.12.2025 | 11,73 | 12,70 | 11,70 | 12,45 | 6,64% | - |
| 17.12.2025 | 12,48 | 13,15 | 11,38 | 11,68 | -6,41% | - |
| 16.12.2025 | 12,98 | 13,08 | 12,03 | 12,48 | -3,29% | - |
| 15.12.2025 | 13,98 | 14,20 | 12,90 | 12,90 | -9,95% | - |
| 12.12.2025 | 14,98 | 15,05 | 13,90 | 14,33 | -2,22% | - |
| 11.12.2025 | 14,33 | 14,78 | 13,95 | 14,65 | -1,68% | - |
| 10.12.2025 | 14,98 | 15,20 | 14,60 | 14,90 | -1,32% | - |
| 09.12.2025 | 15,13 | 15,45 | 14,65 | 15,10 | -1,47% | - |
| 08.12.2025 | 14,70 | 15,43 | 14,63 | 15,33 | 4,61% | - |
| 05.12.2025 | 14,63 | 14,85 | 14,13 | 14,65 | 0,86% | - |
| 04.12.2025 | 14,25 | 14,85 | 13,93 | 14,53 | 3,01% | - |
| 03.12.2025 | 13,60 | 14,33 | 13,15 | 14,10 | 1,44% | 72,00 |
| 02.12.2025 | 14,58 | 14,60 | 13,90 | 13,90 | -2,80% | - |
| 01.12.2025 | 13,85 | 14,60 | 13,80 | 14,30 | -0,35% | - |
| 28.11.2025 | 14,18 | 14,73 | 14,00 | 14,35 | 1,06% | - |
| 27.11.2025 | 14,15 | 14,30 | 14,05 | 14,20 | 0,71% | - |
| 26.11.2025 | 13,50 | 14,25 | 13,28 | 14,10 | 6,02% | - |
| 25.11.2025 | 13,63 | 13,83 | 12,48 | 13,30 | -2,21% | - |
| 24.11.2025 | 13,18 | 13,80 | 12,70 | 13,60 | 6,67% | - |
| 21.11.2025 | 13,08 | 13,30 | 12,08 | 12,75 | -3,59% | - |
| 20.11.2025 | 14,35 | 14,48 | 13,20 | 13,23 | -0,19% | - |
| 19.11.2025 | 13,10 | 14,10 | 13,03 | 13,25 | -2,57% | - |
| 18.11.2025 | 12,33 | 13,65 | 12,30 | 13,60 | 8,58% | - |
| 17.11.2025 | 13,20 | 13,40 | 12,35 | 12,53 | -4,75% | - |
| 14.11.2025 | 12,93 | 13,70 | 12,13 | 13,15 | -0,38% | - |
| 13.11.2025 | 14,40 | 14,43 | 12,80 | 13,20 | -5,38% | - |
| 12.11.2025 | 15,05 | 15,43 | 13,75 | 13,95 | -6,69% | 140,00 |
| 11.11.2025 | 16,40 | 16,43 | 14,65 | 14,95 | -10,48% | - |
| 10.11.2025 | 18,33 | 18,35 | 16,45 | 16,70 | -5,78% | - |
| 07.11.2025 | 18,05 | 18,15 | 16,53 | 17,73 | -0,84% | - |
| 06.11.2025 | 19,00 | 19,33 | 17,28 | 17,88 | -3,90% | - |
| 05.11.2025 | 19,20 | 19,58 | 18,55 | 18,60 | 0,00% | - |
| 04.11.2025 | 19,45 | 19,85 | 18,60 | 18,60 | -7,23% | - |
| 03.11.2025 | 18,38 | 20,40 | 18,38 | 20,05 | 7,51% | - |