15,544€
-3,00%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,23 | 16,29 | 15,36 | 15,52 | -3,54% | 2.150,00 |
| 08.09.2026 | 15,53 | 16,43 | 15,27 | 16,09 | 5,27% | - |
| 07.09.2026 | 15,42 | 15,47 | 15,20 | 15,29 | -0,49% | - |
| 04.09.2026 | 15,37 | 15,72 | 14,99 | 15,36 | 0,26% | 1.045,00 |
| 03.09.2026 | 14,48 | 15,39 | 14,25 | 15,32 | 5,98% | - |
| 02.09.2026 | 13,96 | 14,50 | 13,55 | 14,46 | 4,00% | - |
| 01.09.2026 | 14,13 | 14,13 | 13,46 | 13,90 | -1,29% | - |
| 31.08.2026 | 14,37 | 14,49 | 13,79 | 14,08 | -1,24% | 2.500,00 |
| 28.08.2026 | 15,08 | 15,14 | 13,98 | 14,26 | -5,47% | 19.850,00 |
| 27.08.2026 | 15,51 | 15,89 | 15,02 | 15,08 | 0,69% | - |
| 26.08.2026 | 15,50 | 15,54 | 14,83 | 14,98 | -3,11% | - |
| 25.08.2026 | 14,98 | 15,60 | 14,81 | 15,46 | 4,31% | - |
| 24.08.2026 | 15,40 | 15,48 | 14,71 | 14,82 | -2,74% | - |
| 21.08.2026 | 15,90 | 16,48 | 15,17 | 15,24 | -3,80% | - |
| 20.08.2026 | 16,44 | 16,54 | 15,32 | 15,84 | -1,25% | - |
| 19.08.2026 | 16,08 | 16,58 | 15,57 | 16,04 | -1,67% | - |
| 18.08.2026 | 17,41 | 17,49 | 16,00 | 16,31 | -5,98% | - |
| 17.08.2026 | 17,65 | 18,14 | 17,01 | 17,35 | -0,35% | 5.000,00 |
| 14.08.2026 | 17,14 | 17,62 | 16,78 | 17,41 | 1,69% | - |
| 13.08.2026 | 18,33 | 18,53 | 17,00 | 17,12 | -5,97% | - |
| 12.08.2026 | 17,68 | 18,71 | 17,61 | 18,21 | 6,60% | - |
| 11.08.2026 | 17,04 | 17,80 | 16,82 | 17,08 | 1,01% | - |
| 10.08.2026 | 18,33 | 18,45 | 16,91 | 16,91 | -7,08% | - |
| 07.08.2026 | 18,23 | 18,97 | 17,72 | 18,20 | -0,43% | - |
| 06.08.2026 | 18,81 | 18,96 | 18,13 | 18,28 | -3,08% | 12.250,00 |
| 05.08.2026 | 19,77 | 20,31 | 18,81 | 18,86 | -4,16% | - |
| 04.08.2026 | 19,90 | 20,47 | 19,45 | 19,67 | -0,87% | 2.400,00 |
| 03.08.2026 | 18,25 | 19,96 | 17,26 | 19,85 | 10,56% | - |
| 31.07.2026 | 19,25 | 20,09 | 17,93 | 17,95 | -5,00% | 495,00 |
| 30.07.2026 | 16,13 | 19,55 | 15,92 | 18,90 | 19,66% | 1.955,00 |
| 29.07.2026 | 18,28 | 18,48 | 15,65 | 15,79 | -13,02% | - |
| 28.07.2026 | 17,83 | 20,69 | 17,21 | 18,15 | -0,78% | 9.800,00 |
| 27.07.2026 | 20,48 | 20,66 | 17,93 | 18,30 | -8,40% | - |
| 24.07.2026 | 21,26 | 21,36 | 19,81 | 19,98 | -5,12% | - |
| 23.07.2026 | 20,94 | 21,59 | 20,33 | 21,05 | 1,59% | - |
| 22.07.2026 | 21,05 | 21,55 | 20,49 | 20,72 | -1,66% | - |
| 21.07.2026 | 19,75 | 21,61 | 19,71 | 21,07 | 7,21% | - |
| 20.07.2026 | 18,29 | 19,95 | 18,19 | 19,65 | 7,16% | - |
| 17.07.2026 | 17,85 | 18,75 | 17,40 | 18,34 | 0,21% | 4.500,00 |
| 16.07.2026 | 19,79 | 19,80 | 18,13 | 18,30 | -7,72% | 850,00 |
| 15.07.2026 | 19,43 | 19,93 | 18,61 | 19,83 | 2,56% | 10.846,00 |
| 14.07.2026 | 19,97 | 20,69 | 19,22 | 19,34 | -3,00% | - |
| 13.07.2026 | 20,16 | 20,44 | 19,20 | 19,94 | -3,07% | - |
| 10.07.2026 | 21,05 | 21,18 | 20,07 | 20,57 | -1,04% | - |
| 09.07.2026 | 20,84 | 21,52 | 20,64 | 20,79 | 0,97% | 9.400,00 |
| 08.07.2026 | 18,50 | 20,74 | 17,85 | 20,59 | 9,08% | 1.600,00 |
| 07.07.2026 | 19,74 | 19,90 | 18,13 | 18,87 | -5,22% | - |
| 06.07.2026 | 19,40 | 20,28 | 19,07 | 19,91 | 4,05% | 270,00 |
| 03.07.2026 | 18,96 | 19,23 | 18,91 | 19,14 | 2,19% | - |
| 02.07.2026 | 21,04 | 21,14 | 18,43 | 18,73 | -10,22% | - |
| 01.07.2026 | 22,58 | 22,58 | 19,88 | 20,86 | -7,12% | 1.100,00 |
| 30.06.2026 | 22,62 | 22,96 | 21,60 | 22,46 | -1,08% | 5.068,00 |
| 29.06.2026 | 24,00 | 24,58 | 22,30 | 22,70 | -5,09% | 2.400,00 |
| 26.06.2026 | 24,16 | 24,36 | 22,62 | 23,92 | -0,73% | 200,00 |
| 25.06.2026 | 25,60 | 25,70 | 23,72 | 24,10 | -1,47% | 17.600,00 |
| 24.06.2026 | 25,88 | 26,05 | 23,81 | 24,46 | -5,05% | - |
| 23.06.2026 | 24,81 | 25,94 | 23,92 | 25,76 | 1,16% | 5.550,00 |
| 22.06.2026 | 25,70 | 26,61 | 24,99 | 25,46 | -1,42% | 120,00 |
| 19.06.2026 | 25,82 | 26,02 | 25,58 | 25,83 | 2,13% | - |
| 18.06.2026 | 24,84 | 26,19 | 24,82 | 25,29 | 2,43% | 1.900,00 |
| 17.06.2026 | 24,37 | 25,50 | 24,10 | 24,69 | 2,13% | - |
| 16.06.2026 | 24,18 | 25,08 | 23,98 | 24,18 | -0,58% | - |
| 15.06.2026 | 24,91 | 25,20 | 23,79 | 24,32 | 1,87% | 6.100,00 |
| 12.06.2026 | 23,56 | 24,50 | 23,35 | 23,87 | 1,34% | 1.100,00 |
| 11.06.2026 | 21,90 | 23,89 | 21,87 | 23,55 | 5,92% | - |
| 10.06.2026 | 22,77 | 23,74 | 21,89 | 22,24 | -4,78% | 7.023,00 |
| 09.06.2026 | 23,61 | 24,69 | 21,93 | 23,35 | -0,72% | 21.620,00 |
| 08.06.2026 | 22,94 | 23,69 | 22,34 | 23,52 | 4,57% | - |
| 05.06.2026 | 24,10 | 24,10 | 21,86 | 22,50 | -7,19% | 26.740,00 |
| 04.06.2026 | 24,50 | 24,54 | 23,54 | 24,24 | -3,58% | 180,00 |
| 03.06.2026 | 25,25 | 25,60 | 24,62 | 25,14 | 0,75% | 1.950,00 |
| 02.06.2026 | 24,60 | 26,16 | 24,44 | 24,95 | 1,62% | 6.860,00 |
| 01.06.2026 | 23,60 | 25,00 | 22,76 | 24,55 | 6,65% | 8.781,00 |
| 29.05.2026 | 24,03 | 24,19 | 22,69 | 23,02 | -3,08% | 11.650,00 |
| 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% | - |