19,328€
0,49%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,30 | 19,18 | 17,79 | 18,98 | 5,15% | 2.006,00 |
| 04.05.2026 | 17,68 | 18,44 | 17,23 | 18,05 | 5,87% | 6.003,00 |
| 30.04.2026 | 17,04 | 17,60 | 16,85 | 17,05 | 1,75% | 1.268,00 |
| 29.04.2026 | 17,20 | 17,48 | 16,54 | 16,75 | -1,98% | 3.297,00 |
| 28.04.2026 | 18,17 | 18,21 | 16,44 | 17,09 | -5,03% | 5.480,00 |
| 27.04.2026 | 17,92 | 18,28 | 17,55 | 18,00 | 1,02% | 1.857,00 |
| 24.04.2026 | 17,97 | 18,52 | 17,67 | 17,82 | 0,01% | 1.310,00 |
| 23.04.2026 | 17,92 | 18,55 | 17,49 | 17,81 | -0,48% | 1.550,00 |
| 22.04.2026 | 18,17 | 18,72 | 17,79 | 17,90 | 1,10% | 2.861,00 |
| 21.04.2026 | 16,95 | 18,08 | 16,70 | 17,71 | 5,02% | 4.905,00 |
| 20.04.2026 | 16,45 | 17,05 | 16,28 | 16,86 | -0,09% | 3.324,00 |
| 17.04.2026 | 16,48 | 16,98 | 16,32 | 16,88 | 2,65% | 4.489,00 |
| 16.04.2026 | 16,32 | 16,58 | 15,60 | 16,44 | 2,23% | 2.216,00 |
| 15.04.2026 | 15,94 | 16,31 | 15,62 | 16,08 | 1,16% | 1.963,00 |
| 14.04.2026 | 16,08 | 16,48 | 15,67 | 15,90 | -0,55% | 10.215,00 |
| 13.04.2026 | 15,37 | 16,31 | 15,30 | 15,99 | 2,34% | 5.436,00 |
| 10.04.2026 | 15,50 | 16,54 | 15,29 | 15,62 | 1,51% | 3.045,00 |
| 09.04.2026 | 14,93 | 15,79 | 14,79 | 15,39 | 1,62% | 1.537,00 |
| 08.04.2026 | 15,21 | 15,41 | 14,86 | 15,14 | 4,20% | 1.047,00 |
| 07.04.2026 | 14,05 | 14,65 | 13,42 | 14,53 | 3,06% | 573,00 |
| 02.04.2026 | 12,85 | 14,15 | 12,50 | 14,10 | 7,22% | 640,00 |
| 01.04.2026 | 13,10 | 13,40 | 12,80 | 13,15 | 1,94% | 1.170,00 |
| 31.03.2026 | 12,25 | 13,15 | 12,05 | 12,90 | 6,61% | 946,00 |
| 30.03.2026 | 13,25 | 13,40 | 11,85 | 12,10 | -7,63% | 668,00 |
| 27.03.2026 | 13,75 | 13,95 | 12,95 | 13,10 | -4,38% | 551,00 |
| 26.03.2026 | 14,63 | 14,80 | 13,55 | 13,70 | -7,12% | - |
| 25.03.2026 | 14,83 | 15,40 | 14,55 | 14,75 | 0,34% | 3.623,00 |
| 24.03.2026 | 14,23 | 14,75 | 13,70 | 14,70 | 3,52% | 960,00 |
| 23.03.2026 | 13,53 | 14,65 | 13,28 | 14,20 | 2,53% | 2.451,00 |
| 20.03.2026 | 14,23 | 14,33 | 13,40 | 13,85 | -3,15% | - |
| 19.03.2026 | 14,28 | 14,45 | 13,55 | 14,30 | 0,00% | 1.511,00 |
| 18.03.2026 | 14,23 | 14,70 | 14,00 | 14,30 | 0,00% | - |
| 17.03.2026 | 14,73 | 14,80 | 14,20 | 14,30 | -3,05% | 1.096,00 |
| 16.03.2026 | 14,65 | 15,40 | 14,40 | 14,75 | 2,08% | 2.255,00 |
| 13.03.2026 | 14,23 | 14,75 | 14,08 | 14,45 | 2,12% | 14.172,00 |
| 12.03.2026 | 14,03 | 14,18 | 13,55 | 14,15 | -1,05% | 474,00 |
| 11.03.2026 | 13,48 | 14,48 | 13,38 | 14,30 | 6,32% | 3.845,00 |
| 10.03.2026 | 13,05 | 13,60 | 12,70 | 13,45 | 3,07% | - |
| 09.03.2026 | 12,88 | 13,15 | 12,45 | 13,05 | 1,56% | 1.204,00 |
| 06.03.2026 | 13,83 | 13,93 | 12,75 | 12,85 | -6,88% | 2.649,00 |
| 05.03.2026 | 13,78 | 13,85 | 13,10 | 13,80 | 1,10% | 4.260,00 |
| 04.03.2026 | 13,18 | 14,05 | 13,15 | 13,65 | 3,41% | 580,00 |
| 03.03.2026 | 14,13 | 14,18 | 13,03 | 13,20 | -6,71% | 1.754,00 |
| 02.03.2026 | 14,30 | 14,85 | 12,55 | 14,15 | -1,74% | 2.061,00 |
| 27.02.2026 | 15,25 | 15,25 | 13,80 | 14,40 | -4,64% | - |
| 26.02.2026 | 15,30 | 15,50 | 14,80 | 15,10 | -1,63% | - |
| 25.02.2026 | 15,10 | 15,68 | 14,95 | 15,35 | 0,99% | 6.173,00 |
| 24.02.2026 | 14,35 | 15,28 | 13,90 | 15,20 | 5,92% | 1.428,00 |
| 23.02.2026 | 14,28 | 14,65 | 14,10 | 14,35 | -2,38% | 4.403,00 |
| 20.02.2026 | 15,40 | 15,53 | 14,30 | 14,70 | -3,61% | 688,00 |
| 19.02.2026 | 14,63 | 15,30 | 14,30 | 15,25 | 3,74% | 14.680,00 |
| 18.02.2026 | 14,60 | 15,15 | 14,35 | 14,70 | 1,03% | - |
| 17.02.2026 | 15,10 | 15,20 | 14,30 | 14,55 | -3,16% | 419,00 |
| 16.02.2026 | 15,05 | 15,08 | 15,03 | 15,03 | -0,17% | 30,00 |
| 13.02.2026 | 14,73 | 15,60 | 14,50 | 15,05 | 2,03% | 373,00 |
| 12.02.2026 | 15,25 | 15,50 | 14,45 | 14,75 | -3,28% | 3.089,00 |
| 11.02.2026 | 15,10 | 15,55 | 14,75 | 15,25 | 0,00% | 3.110,00 |
| 10.02.2026 | 15,35 | 16,00 | 15,18 | 15,25 | -2,56% | 8.397,00 |
| 09.02.2026 | 14,40 | 15,70 | 13,75 | 15,65 | 10,21% | 5.391,00 |
| 06.02.2026 | 12,55 | 14,33 | 12,45 | 14,20 | 14,98% | 1.025,00 |
| 05.02.2026 | 13,73 | 13,98 | 12,20 | 12,35 | -12,41% | 645,00 |
| 04.02.2026 | 15,00 | 15,05 | 13,35 | 14,10 | -6,62% | 17,00 |
| 03.02.2026 | 15,20 | 15,90 | 14,20 | 15,10 | -0,66% | 380,00 |
| 02.02.2026 | 14,10 | 15,65 | 14,08 | 15,20 | 0,00% | 1.174,00 |
| 30.01.2026 | 15,55 | 15,88 | 14,88 | 15,20 | -3,80% | 28.036,00 |
| 29.01.2026 | 16,20 | 16,43 | 15,25 | 15,80 | -4,24% | 918,00 |
| 28.01.2026 | 16,78 | 17,03 | 16,15 | 16,50 | -0,60% | 928,00 |
| 27.01.2026 | 16,25 | 16,70 | 15,90 | 16,60 | 3,43% | 20.565,00 |
| 26.01.2026 | 15,75 | 16,70 | 15,60 | 16,05 | 0,94% | 1.836,00 |
| 23.01.2026 | 15,43 | 16,28 | 14,85 | 15,90 | 3,25% | 7.021,00 |
| 22.01.2026 | 15,60 | 16,20 | 15,20 | 15,40 | -1,28% | 24.008,00 |
| 21.01.2026 | 15,68 | 16,30 | 15,25 | 15,60 | -0,64% | 3.204,00 |
| 20.01.2026 | 15,60 | 15,88 | 15,20 | 15,70 | -1,57% | 237,00 |
| 19.01.2026 | 16,55 | 16,55 | 15,95 | 15,95 | -2,15% | 3.382,00 |
| 16.01.2026 | 15,58 | 16,35 | 15,50 | 16,30 | 5,16% | 976,00 |
| 15.01.2026 | 15,35 | 16,10 | 15,15 | 15,50 | 0,65% | 1.380,00 |
| 14.01.2026 | 15,55 | 15,65 | 15,05 | 15,40 | -0,65% | 811,00 |
| 13.01.2026 | 15,00 | 15,55 | 14,85 | 15,50 | 2,99% | 11.257,00 |
| 12.01.2026 | 14,70 | 15,40 | 14,45 | 15,05 | 2,03% | 1.285,00 |
| 09.01.2026 | 14,33 | 14,95 | 14,15 | 14,75 | 2,79% | 1.180,00 |
| 08.01.2026 | 13,95 | 14,50 | 13,65 | 14,35 | 2,87% | 685,00 |
| 07.01.2026 | 14,33 | 14,48 | 13,90 | 13,95 | -3,13% | 14,00 |
| 06.01.2026 | 14,23 | 15,28 | 14,10 | 14,40 | 0,70% | 785,00 |
| 05.01.2026 | 13,83 | 14,50 | 13,65 | 14,30 | 4,76% | 16,00 |
| 02.01.2026 | 12,43 | 13,75 | 12,40 | 13,65 | 6,64% | 1.926,00 |
| 30.12.2025 | 12,83 | 12,93 | 12,70 | 12,80 | -0,39% | - |
| 29.12.2025 | 13,03 | 13,30 | 12,63 | 12,85 | -2,28% | 613,00 |
| 23.12.2025 | 13,38 | 13,53 | 13,05 | 13,15 | -2,23% | 1.769,00 |
| 22.12.2025 | 13,45 | 13,78 | 13,35 | 13,45 | 0,75% | 13.506,00 |
| 19.12.2025 | 12,63 | 13,55 | 12,60 | 13,35 | 6,80% | 933,00 |
| 18.12.2025 | 11,70 | 12,73 | 11,63 | 12,50 | 7,76% | 11.200,00 |
| 17.12.2025 | 12,55 | 13,15 | 11,38 | 11,60 | -7,57% | 3.213,00 |
| 16.12.2025 | 12,98 | 13,05 | 12,00 | 12,55 | -3,46% | 3.478,00 |
| 15.12.2025 | 14,08 | 14,23 | 12,85 | 13,00 | -7,80% | 2.188,00 |
| 12.12.2025 | 14,80 | 15,05 | 13,90 | 14,10 | -5,05% | 6.098,00 |
| 11.12.2025 | 14,50 | 14,95 | 13,95 | 14,85 | 0,00% | 909,00 |
| 10.12.2025 | 14,85 | 15,20 | 14,60 | 14,85 | -1,33% | 760,00 |
| 09.12.2025 | 15,20 | 15,45 | 14,65 | 15,05 | -1,31% | 1.840,00 |
| 08.12.2025 | 14,65 | 15,43 | 14,65 | 15,25 | 3,74% | 4.845,00 |
| 05.12.2025 | 14,65 | 14,90 | 14,13 | 14,70 | 0,00% | 256,00 |