12,050€
-2,03%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |