12,000€
3,45%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 11,70 | 11,93 | 11,70 | 11,93 | 2,80% | - |
| 17.12.2025 | 12,45 | 13,15 | 11,38 | 11,60 | -7,57% | 1.000,00 |
| 16.12.2025 | 13,05 | 13,08 | 12,03 | 12,55 | -3,65% | - |
| 15.12.2025 | 14,10 | 14,20 | 12,88 | 13,03 | -8,76% | - |
| 12.12.2025 | 15,00 | 15,05 | 13,90 | 14,28 | -2,56% | 1.200,00 |
| 11.12.2025 | 14,30 | 14,83 | 13,95 | 14,65 | -2,66% | 100,00 |
| 10.12.2025 | 15,20 | 15,20 | 14,60 | 15,05 | -1,31% | 1,00 |
| 09.12.2025 | 15,15 | 15,45 | 14,65 | 15,25 | 0,83% | - |
| 08.12.2025 | 14,65 | 15,38 | 14,65 | 15,13 | 3,60% | 1,00 |
| 05.12.2025 | 14,60 | 14,85 | 14,13 | 14,60 | -0,34% | - |
| 04.12.2025 | 14,28 | 14,85 | 13,93 | 14,65 | 4,27% | - |
| 03.12.2025 | 13,58 | 14,25 | 13,18 | 14,05 | 0,00% | 79,00 |
| 02.12.2025 | 14,60 | 14,60 | 13,95 | 14,05 | -1,75% | - |
| 01.12.2025 | 14,03 | 14,63 | 13,85 | 14,30 | -2,39% | - |
| 28.11.2025 | 14,18 | 14,73 | 13,98 | 14,65 | 3,17% | 5,00 |
| 27.11.2025 | 14,18 | 14,30 | 14,05 | 14,20 | 1,07% | 18,00 |
| 26.11.2025 | 13,48 | 14,25 | 13,28 | 14,05 | 5,44% | - |
| 25.11.2025 | 13,68 | 13,83 | 12,55 | 13,33 | -2,38% | 790,00 |
| 24.11.2025 | 13,20 | 13,80 | 12,75 | 13,65 | 8,12% | - |
| 21.11.2025 | 13,03 | 13,28 | 12,08 | 12,63 | -4,72% | 135,00 |
| 20.11.2025 | 14,58 | 14,85 | 13,20 | 13,25 | 0,38% | - |
| 19.11.2025 | 13,13 | 14,10 | 13,08 | 13,20 | -3,65% | - |
| 18.11.2025 | 12,35 | 13,75 | 12,30 | 13,70 | 9,82% | 85,00 |
| 17.11.2025 | 13,23 | 13,35 | 12,35 | 12,48 | -6,03% | 8,00 |
| 14.11.2025 | 12,90 | 13,70 | 12,13 | 13,28 | 2,71% | 75,00 |
| 13.11.2025 | 14,38 | 14,43 | 12,83 | 12,93 | -7,84% | 90,00 |
| 12.11.2025 | 15,10 | 15,43 | 13,75 | 14,03 | -5,24% | 350,00 |
| 11.11.2025 | 16,43 | 16,43 | 14,65 | 14,80 | -11,38% | 405,00 |
| 10.11.2025 | 18,30 | 18,35 | 16,45 | 16,70 | -5,65% | 151,00 |
| 07.11.2025 | 18,05 | 18,10 | 16,53 | 17,70 | -1,53% | 16,00 |
| 06.11.2025 | 19,03 | 19,33 | 17,28 | 17,98 | -5,02% | 1,00 |
| 05.11.2025 | 19,15 | 19,58 | 18,55 | 18,93 | 0,93% | - |
| 04.11.2025 | 19,43 | 19,85 | 18,63 | 18,75 | -5,54% | 7,00 |
| 03.11.2025 | 18,40 | 20,45 | 18,38 | 19,85 | 6,43% | 28,00 |
| 31.10.2025 | 18,78 | 19,30 | 18,13 | 18,65 | 1,91% | 2,00 |
| 30.10.2025 | 18,28 | 19,18 | 17,25 | 18,30 | 2,09% | - |
| 29.10.2025 | 17,55 | 18,08 | 17,23 | 17,93 | 3,31% | 139,00 |
| 28.10.2025 | 17,13 | 18,03 | 17,05 | 17,35 | 0,73% | 3.000,00 |
| 27.10.2025 | 17,15 | 17,30 | 16,23 | 17,23 | 4,71% | 75,00 |
| 24.10.2025 | 15,83 | 16,68 | 15,65 | 16,45 | 5,28% | 595,00 |
| 23.10.2025 | 15,35 | 15,85 | 14,55 | 15,63 | 3,65% | - |
| 22.10.2025 | 16,90 | 16,90 | 14,63 | 15,08 | -9,05% | 1.095,00 |
| 21.10.2025 | 17,18 | 17,20 | 15,88 | 16,58 | 2,63% | 80,00 |
| 20.10.2025 | 16,98 | 17,08 | 16,00 | 16,15 | -0,31% | - |
| 17.10.2025 | 16,43 | 16,48 | 15,50 | 16,20 | -3,57% | 1,00 |
| 16.10.2025 | 17,15 | 17,53 | 16,43 | 16,80 | -2,33% | 200,00 |
| 15.10.2025 | 16,53 | 17,35 | 16,48 | 17,20 | 4,40% | - |
| 14.10.2025 | 16,38 | 16,68 | 15,70 | 16,48 | 1,38% | 117,00 |
| 13.10.2025 | 15,65 | 17,05 | 15,65 | 16,25 | 1,72% | 1.134,00 |
| 10.10.2025 | 15,80 | 16,68 | 15,50 | 15,98 | 2,73% | 201,00 |
| 09.10.2025 | 14,95 | 15,68 | 14,83 | 15,55 | 3,84% | 2,00 |
| 08.10.2025 | 14,68 | 15,30 | 14,50 | 14,98 | 2,39% | - |
| 07.10.2025 | 15,33 | 15,68 | 14,20 | 14,63 | -4,41% | 224,00 |
| 06.10.2025 | 15,35 | 15,78 | 15,23 | 15,30 | -0,49% | - |
| 03.10.2025 | 15,33 | 15,70 | 15,25 | 15,38 | -0,49% | - |
| 02.10.2025 | 15,45 | 15,63 | 15,10 | 15,45 | 1,81% | - |
| 01.10.2025 | 15,25 | 15,60 | 15,00 | 15,18 | 0,17% | - |
| 30.09.2025 | 14,70 | 15,70 | 14,58 | 15,15 | 3,24% | 46,00 |
| 29.09.2025 | 14,68 | 14,75 | 14,35 | 14,68 | 3,16% | 144,00 |
| 26.09.2025 | 14,40 | 14,80 | 13,85 | 14,23 | -1,73% | - |
| 25.09.2025 | 14,30 | 15,15 | 13,73 | 14,48 | 0,00% | - |
| 24.09.2025 | 14,60 | 14,70 | 14,20 | 14,48 | 0,52% | - |
| 23.09.2025 | 14,65 | 14,80 | 14,15 | 14,40 | -1,03% | - |
| 22.09.2025 | 14,13 | 14,65 | 13,60 | 14,55 | 1,39% | - |
| 19.09.2025 | 14,40 | 14,65 | 14,15 | 14,35 | 1,23% | - |
| 18.09.2025 | 14,05 | 14,25 | 13,78 | 14,18 | 1,98% | - |
| 17.09.2025 | 13,73 | 13,95 | 13,40 | 13,90 | 2,96% | 150,00 |
| 16.09.2025 | 13,98 | 14,08 | 13,50 | 13,50 | -3,91% | - |
| 15.09.2025 | 13,43 | 14,23 | 13,33 | 14,05 | 6,24% | 1,00 |
| 12.09.2025 | 13,53 | 13,53 | 12,95 | 13,23 | -4,34% | - |
| 11.09.2025 | 13,78 | 13,88 | 13,73 | 13,83 | 2,22% | - |
| 10.09.2025 | 12,73 | 13,70 | 12,48 | 13,53 | 9,29% | 757,00 |
| 09.09.2025 | 12,53 | 12,63 | 12,33 | 12,38 | 5,32% | - |
| 08.09.2025 | 11,55 | 11,80 | 11,55 | 11,75 | 1,29% | - |
| 05.09.2025 | 11,85 | 12,00 | 11,20 | 11,60 | -0,43% | - |
| 04.09.2025 | 11,50 | 11,78 | 11,30 | 11,65 | -0,21% | - |
| 03.09.2025 | 12,08 | 12,13 | 11,58 | 11,68 | -3,11% | 68,00 |
| 02.09.2025 | 12,33 | 12,38 | 11,55 | 12,05 | -2,43% | 1,00 |
| 01.09.2025 | 12,15 | 12,35 | 12,10 | 12,35 | 0,82% | 6,00 |
| 29.08.2025 | 12,25 | 12,33 | 11,88 | 12,25 | -0,41% | - |
| 28.08.2025 | 12,25 | 12,75 | 12,15 | 12,30 | 0,61% | 181,00 |
| 27.08.2025 | 12,18 | 12,43 | 12,05 | 12,23 | 1,45% | 500,00 |
| 26.08.2025 | 11,70 | 12,20 | 11,70 | 12,05 | 2,55% | 155,00 |
| 25.08.2025 | 11,33 | 12,08 | 11,10 | 11,75 | 1,51% | 230,00 |
| 22.08.2025 | 11,95 | 12,43 | 11,55 | 11,58 | -2,73% | - |
| 21.08.2025 | 11,90 | 12,23 | 11,50 | 11,90 | -1,65% | 242,00 |
| 20.08.2025 | 12,35 | 12,48 | 11,65 | 12,10 | -2,02% | - |
| 19.08.2025 | 12,30 | 12,50 | 11,93 | 12,35 | -0,80% | 121,00 |
| 18.08.2025 | 12,00 | 12,65 | 11,93 | 12,45 | 2,47% | 6,00 |
| 15.08.2025 | 11,95 | 12,63 | 11,35 | 12,15 | 2,32% | 349,00 |
| 14.08.2025 | 11,75 | 12,15 | 11,33 | 11,88 | 0,64% | 7,00 |
| 13.08.2025 | 12,13 | 12,60 | 11,50 | 11,80 | -8,88% | 41,00 |
| 12.08.2025 | 12,50 | 13,05 | 12,35 | 12,95 | 3,19% | - |
| 11.08.2025 | 12,58 | 12,90 | 12,25 | 12,55 | 1,62% | - |
| 08.08.2025 | 12,20 | 12,60 | 12,05 | 12,35 | 0,41% | - |
| 07.08.2025 | 12,00 | 12,45 | 12,00 | 12,30 | 1,86% | 1.290,00 |
| 06.08.2025 | 12,15 | 12,15 | 11,83 | 12,08 | -0,62% | 100,00 |
| 05.08.2025 | 11,75 | 12,15 | 11,58 | 12,15 | 2,97% | - |
| 04.08.2025 | 11,00 | 11,80 | 10,93 | 11,80 | 8,01% | 285,00 |
| 01.08.2025 | 11,60 | 11,70 | 10,88 | 10,93 | -7,81% | - |