16,875€
-1,89%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,15 | 17,18 | 17,13 | 17,15 | -0,29% | - |
| 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% | - |
| 31.07.2025 | 11,85 | 12,18 | 11,65 | 11,85 | 3,72% | 757,00 |
| 30.07.2025 | 11,50 | 11,60 | 11,13 | 11,43 | 0,00% | 100,00 |
| 29.07.2025 | 11,90 | 11,98 | 11,18 | 11,43 | -3,59% | - |
| 28.07.2025 | 11,95 | 12,00 | 11,60 | 11,85 | 0,85% | - |
| 25.07.2025 | 11,30 | 12,00 | 11,20 | 11,75 | 1,08% | - |
| 24.07.2025 | 11,40 | 11,75 | 11,38 | 11,63 | 1,31% | - |
| 23.07.2025 | 11,45 | 11,65 | 11,33 | 11,48 | -0,22% | - |
| 22.07.2025 | 11,50 | 11,60 | 11,00 | 11,50 | 1,32% | - |
| 21.07.2025 | 11,50 | 11,83 | 11,35 | 11,35 | -1,94% | - |
| 18.07.2025 | 11,83 | 11,83 | 11,18 | 11,58 | -0,22% | 218,00 |
| 17.07.2025 | 11,85 | 12,05 | 11,55 | 11,60 | -2,93% | 150,00 |
| 16.07.2025 | 11,95 | 12,15 | 11,65 | 11,95 | 0,63% | 200,00 |
| 15.07.2025 | 12,05 | 12,55 | 11,73 | 11,88 | 2,37% | 125,00 |
| 14.07.2025 | 11,03 | 11,70 | 10,60 | 11,60 | 8,67% | 4.289,00 |
| 11.07.2025 | 11,33 | 11,35 | 10,63 | 10,68 | -5,11% | 595,00 |
| 10.07.2025 | 11,40 | 11,80 | 11,08 | 11,25 | -1,75% | 2.757,00 |
| 09.07.2025 | 11,98 | 12,25 | 11,23 | 11,45 | -4,18% | - |
| 08.07.2025 | 12,90 | 13,05 | 11,75 | 11,95 | -5,16% | 1.585,00 |
| 07.07.2025 | 15,15 | 16,00 | 11,65 | 12,60 | -15,72% | 4.677,00 |
| 04.07.2025 | 15,23 | 15,25 | 14,83 | 14,95 | -2,45% | 50,00 |
| 03.07.2025 | 14,75 | 15,50 | 14,50 | 15,33 | 3,20% | 150,00 |
| 02.07.2025 | 14,85 | 14,95 | 14,35 | 14,85 | 1,71% | 80,00 |
| 01.07.2025 | 14,35 | 14,90 | 14,13 | 14,60 | 0,69% | - |
| 30.06.2025 | 14,50 | 14,98 | 14,13 | 14,50 | 2,11% | - |
| 27.06.2025 | 14,93 | 15,20 | 13,65 | 14,20 | 2,16% | - |
| 26.06.2025 | 10,50 | 14,40 | 10,10 | 13,90 | 31,44% | - |
| 25.06.2025 | 10,60 | 10,83 | 10,43 | 10,58 | 0,48% | - |
| 24.06.2025 | 10,28 | 10,53 | 9,80 | 10,53 | 7,29% | - |
| 23.06.2025 | 10,15 | 10,38 | 9,48 | 9,81 | -4,99% | - |
| 20.06.2025 | 10,50 | 10,65 | 10,03 | 10,33 | -1,67% | - |
| 19.06.2025 | 10,58 | 10,63 | 10,50 | 10,50 | 0,72% | - |
| 18.06.2025 | 10,33 | 10,58 | 10,10 | 10,43 | 0,97% | - |
| 17.06.2025 | 10,23 | 10,43 | 10,08 | 10,33 | -0,96% | - |
| 16.06.2025 | 10,43 | 10,60 | 10,25 | 10,43 | 0,97% | - |
| 13.06.2025 | 10,23 | 10,58 | 10,13 | 10,33 | -1,43% | 10,00 |
| 12.06.2025 | 10,53 | 10,83 | 10,28 | 10,48 | -1,64% | - |
| 11.06.2025 | 11,20 | 11,28 | 10,63 | 10,65 | -4,70% | 2.000,00 |
| 10.06.2025 | 11,35 | 11,55 | 10,90 | 11,18 | 0,45% | - |
| 09.06.2025 | 10,80 | 11,18 | 10,48 | 11,13 | 3,97% | 100,00 |
| 06.06.2025 | 10,33 | 11,03 | 10,33 | 10,70 | 2,39% | - |
| 05.06.2025 | 11,08 | 11,35 | 10,18 | 10,45 | -5,22% | 4.970,00 |
| 04.06.2025 | 10,35 | 11,13 | 10,30 | 11,03 | 5,76% | 462,00 |