23,023€
-2,90%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,03 | 24,19 | 22,69 | 23,03 | -3,07% | 11.250,00 |
| 28.05.2026 | 22,89 | 24,18 | 22,83 | 23,76 | 1,24% | 15.274,00 |
| 27.05.2026 | 22,87 | 23,82 | 22,35 | 23,46 | 3,59% | 3.727,00 |
| 26.05.2026 | 22,55 | 23,08 | 22,18 | 22,65 | -2,58% | 2.050,00 |
| 25.05.2026 | 22,70 | 24,15 | 22,70 | 23,25 | 6,80% | 35.993,00 |
| 22.05.2026 | 21,56 | 22,16 | 21,07 | 21,77 | 1,94% | 3.992,00 |
| 21.05.2026 | 19,97 | 21,56 | 19,90 | 21,36 | 7,08% | - |
| 20.05.2026 | 19,69 | 20,30 | 19,67 | 19,94 | 0,91% | 1.650,00 |
| 19.05.2026 | 20,00 | 20,15 | 18,82 | 19,76 | -2,20% | - |
| 18.05.2026 | 20,85 | 20,86 | 19,43 | 20,21 | -2,98% | 22.550,00 |
| 15.05.2026 | 21,28 | 21,35 | 20,13 | 20,83 | -2,34% | 6.600,00 |
| 14.05.2026 | 20,62 | 21,55 | 20,19 | 21,33 | 4,33% | - |
| 13.05.2026 | 19,39 | 20,77 | 19,39 | 20,44 | 5,49% | - |
| 12.05.2026 | 19,25 | 19,51 | 18,51 | 19,38 | -0,53% | - |
| 11.05.2026 | 19,70 | 20,19 | 18,67 | 19,48 | 0,28% | 1.100,00 |
| 08.05.2026 | 19,05 | 19,85 | 18,90 | 19,43 | 2,05% | - |
| 07.05.2026 | 19,51 | 19,97 | 17,70 | 19,04 | -8,34% | 1.260,00 |
| 06.05.2026 | 18,91 | 21,27 | 18,80 | 20,77 | 9,49% | 9.150,00 |
| 05.05.2026 | 18,35 | 19,18 | 17,93 | 18,97 | 5,24% | 1.560,00 |
| 04.05.2026 | 17,32 | 18,44 | 17,20 | 18,03 | 5,62% | 35.200,00 |
| 30.04.2026 | 17,12 | 17,60 | 16,85 | 17,07 | 1,87% | - |
| 29.04.2026 | 17,22 | 17,48 | 16,65 | 16,75 | -2,06% | - |
| 28.04.2026 | 18,09 | 18,17 | 16,45 | 17,11 | -4,91% | - |
| 27.04.2026 | 17,80 | 18,45 | 17,55 | 17,99 | 0,93% | 15.924,00 |
| 24.04.2026 | 18,17 | 18,52 | 17,68 | 17,82 | 0,30% | - |
| 23.04.2026 | 17,74 | 18,57 | 17,50 | 17,77 | -1,70% | - |
| 22.04.2026 | 17,70 | 18,53 | 17,70 | 18,08 | 2,32% | - |
| 21.04.2026 | 16,83 | 18,08 | 16,53 | 17,67 | 4,73% | 2.300,00 |
| 20.04.2026 | 16,22 | 17,05 | 16,22 | 16,87 | 0,14% | - |
| 17.04.2026 | 16,30 | 16,97 | 16,29 | 16,85 | 2,20% | - |
| 16.04.2026 | 16,21 | 16,58 | 15,60 | 16,49 | 3,01% | 21.590,00 |
| 15.04.2026 | 15,95 | 16,34 | 15,62 | 16,00 | 1,16% | - |
| 14.04.2026 | 16,09 | 16,48 | 15,70 | 15,82 | -0,60% | 33.000,00 |
| 13.04.2026 | 15,28 | 16,35 | 15,28 | 15,92 | 2,68% | - |
| 10.04.2026 | 15,50 | 16,45 | 15,30 | 15,50 | 1,64% | 13.291,00 |
| 09.04.2026 | 15,00 | 15,78 | 14,80 | 15,25 | 0,93% | 1.944,00 |
| 08.04.2026 | 15,35 | 15,41 | 14,87 | 15,11 | 4,05% | - |
| 07.04.2026 | 14,10 | 14,58 | 13,44 | 14,52 | 3,18% | - |
| 02.04.2026 | 12,88 | 14,13 | 12,50 | 14,08 | 6,43% | - |
| 01.04.2026 | 13,10 | 13,40 | 12,83 | 13,23 | 2,32% | - |
| 31.03.2026 | 12,23 | 13,03 | 12,03 | 12,93 | 6,38% | 12.000,00 |
| 30.03.2026 | 13,33 | 13,40 | 11,85 | 12,15 | -7,25% | - |
| 27.03.2026 | 13,70 | 13,90 | 12,95 | 13,10 | -5,07% | - |
| 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 |