23,020€
-4,25%
Echtzeit-Aktienkurs Core Scientific
Bid:
Ask:
Aktienkurse zur Core Scientific Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,03 | 24,20 | 22,69 | 22,96 | -4,50% | 4,00 |
| 28.05.2026 | 22,89 | 24,18 | 22,83 | 24,04 | 1,42% | 537,00 |
| 27.05.2026 | 22,87 | 23,82 | 22,39 | 23,71 | 4,66% | 92,00 |
| 26.05.2026 | 22,55 | 23,08 | 22,05 | 22,65 | -2,57% | 466,00 |
| 25.05.2026 | 22,70 | 24,15 | 22,70 | 23,25 | 7,21% | 101,00 |
| 22.05.2026 | 21,56 | 22,35 | 21,08 | 21,69 | 1,53% | 90,00 |
| 21.05.2026 | 19,97 | 21,56 | 19,90 | 21,36 | 6,52% | 305,00 |
| 20.05.2026 | 19,69 | 20,30 | 19,62 | 20,05 | 1,43% | 324,00 |
| 19.05.2026 | 20,00 | 20,16 | 18,81 | 19,77 | -1,59% | 1,00 |
| 18.05.2026 | 20,85 | 20,85 | 19,43 | 20,09 | -3,59% | 259,00 |
| 15.05.2026 | 21,26 | 21,35 | 20,11 | 20,84 | -0,77% | 1.913,00 |
| 14.05.2026 | 20,62 | 21,55 | 20,19 | 21,00 | 2,30% | 9,00 |
| 13.05.2026 | 19,40 | 20,77 | 19,38 | 20,53 | 6,66% | - |
| 12.05.2026 | 19,25 | 19,51 | 18,51 | 19,24 | -1,29% | 280,00 |
| 11.05.2026 | 19,70 | 20,19 | 18,66 | 19,50 | 1,25% | 56,00 |
| 08.05.2026 | 19,05 | 19,85 | 18,90 | 19,26 | 1,93% | 138,00 |
| 07.05.2026 | 19,51 | 19,96 | 17,71 | 18,89 | -8,85% | 85,00 |
| 06.05.2026 | 18,91 | 21,26 | 18,80 | 20,73 | 8,96% | 525,00 |
| 05.05.2026 | 18,35 | 19,18 | 17,79 | 19,02 | 5,43% | 26,00 |
| 04.05.2026 | 17,32 | 18,45 | 17,20 | 18,04 | 6,15% | 365,00 |
| 30.04.2026 | 17,12 | 17,57 | 16,85 | 17,00 | 1,37% | 12,00 |
| 29.04.2026 | 17,22 | 17,65 | 16,65 | 16,77 | -1,65% | 959,00 |
| 28.04.2026 | 18,09 | 18,17 | 16,44 | 17,05 | -5,40% | 1.155,00 |
| 27.04.2026 | 17,80 | 18,44 | 17,55 | 18,02 | 1,14% | 9,00 |
| 24.04.2026 | 18,17 | 18,52 | 17,67 | 17,82 | 0,43% | - |
| 23.04.2026 | 17,74 | 18,55 | 17,48 | 17,74 | -2,25% | 10,00 |
| 22.04.2026 | 17,70 | 18,49 | 17,70 | 18,15 | 2,85% | 56,00 |
| 21.04.2026 | 16,83 | 18,08 | 16,52 | 17,65 | 4,77% | 887,00 |
| 20.04.2026 | 16,24 | 17,05 | 16,23 | 16,84 | -0,06% | 4,00 |
| 17.04.2026 | 16,30 | 16,96 | 16,29 | 16,85 | 2,18% | 9,00 |
| 16.04.2026 | 16,21 | 16,58 | 15,60 | 16,49 | 2,95% | 803,00 |
| 15.04.2026 | 15,95 | 16,31 | 15,62 | 16,02 | 0,93% | 304,00 |
| 14.04.2026 | 16,09 | 16,66 | 15,84 | 15,87 | 0,83% | - |
| 13.04.2026 | 15,28 | 16,33 | 15,23 | 15,74 | 1,25% | 1.564,00 |
| 10.04.2026 | 15,50 | 16,53 | 15,23 | 15,55 | 1,61% | 843,00 |
| 09.04.2026 | 15,00 | 15,79 | 14,79 | 15,30 | 1,22% | - |
| 08.04.2026 | 15,38 | 15,43 | 14,86 | 15,12 | 4,59% | - |
| 07.04.2026 | 14,06 | 14,47 | 13,42 | 14,45 | 12,26% | - |
| 02.04.2026 | 12,88 | 12,98 | 12,70 | 12,88 | -0,58% | - |
| 01.04.2026 | 13,08 | 13,40 | 12,83 | 12,95 | 1,17% | - |
| 31.03.2026 | 12,23 | 12,85 | 12,00 | 12,80 | 7,34% | - |
| 30.03.2026 | 13,33 | 13,43 | 11,85 | 11,93 | -12,64% | 370,00 |
| 27.03.2026 | 13,70 | 13,90 | 13,30 | 13,65 | -0,55% | - |
| 26.03.2026 | 14,70 | 14,75 | 13,60 | 13,73 | -7,42% | - |
| 25.03.2026 | 14,90 | 15,38 | 14,55 | 14,83 | 4,40% | - |
| 24.03.2026 | 14,23 | 14,53 | 13,70 | 14,20 | 0,00% | - |
| 23.03.2026 | 13,33 | 14,65 | 13,28 | 14,20 | 4,99% | - |
| 20.03.2026 | 14,23 | 14,35 | 13,43 | 13,53 | -5,75% | - |
| 19.03.2026 | 14,20 | 14,40 | 13,55 | 14,35 | 0,00% | 17,00 |
| 18.03.2026 | 14,13 | 14,70 | 14,03 | 14,35 | -1,37% | 19,00 |
| 17.03.2026 | 14,78 | 14,83 | 14,20 | 14,55 | -0,34% | 150,00 |
| 16.03.2026 | 14,65 | 15,38 | 14,40 | 14,60 | 2,28% | 9,00 |
| 13.03.2026 | 14,30 | 14,75 | 14,08 | 14,28 | 1,24% | 3,00 |
| 12.03.2026 | 13,88 | 14,15 | 13,85 | 14,10 | -1,05% | - |
| 11.03.2026 | 13,43 | 14,43 | 13,33 | 14,25 | 5,95% | 1.150,00 |
| 10.03.2026 | 13,23 | 13,60 | 12,70 | 13,45 | 5,08% | 35,00 |
| 09.03.2026 | 12,78 | 13,00 | 12,45 | 12,80 | -5,88% | - |
| 06.03.2026 | 13,70 | 13,98 | 13,08 | 13,60 | 2,26% | - |
| 05.03.2026 | 13,58 | 13,80 | 13,10 | 13,30 | -3,10% | - |
| 04.03.2026 | 13,25 | 14,05 | 13,18 | 13,73 | 0,55% | - |
| 03.03.2026 | 13,88 | 14,25 | 13,03 | 13,65 | -2,85% | - |
| 02.03.2026 | 14,60 | 14,85 | 13,75 | 14,05 | 0,36% | 500,00 |
| 27.02.2026 | 15,05 | 15,20 | 13,90 | 14,00 | -6,35% | - |
| 26.02.2026 | 15,00 | 15,60 | 14,80 | 14,95 | -3,08% | - |
| 25.02.2026 | 15,20 | 15,65 | 14,95 | 15,43 | 1,98% | - |
| 24.02.2026 | 14,05 | 15,30 | 13,93 | 15,13 | 3,95% | - |
| 23.02.2026 | 14,15 | 14,65 | 14,10 | 14,55 | -0,34% | - |
| 20.02.2026 | 15,35 | 15,60 | 14,35 | 14,60 | -3,15% | 591,00 |
| 19.02.2026 | 14,85 | 15,23 | 14,30 | 15,08 | 1,86% | - |
| 18.02.2026 | 14,55 | 15,13 | 14,35 | 14,80 | 0,17% | - |
| 17.02.2026 | 14,98 | 15,15 | 14,30 | 14,78 | -1,17% | - |
| 16.02.2026 | 14,95 | 15,35 | 14,75 | 14,95 | -3,08% | - |
| 13.02.2026 | 15,00 | 15,58 | 14,43 | 15,43 | 4,93% | - |
| 12.02.2026 | 15,13 | 15,50 | 14,45 | 14,70 | -2,65% | - |
| 11.02.2026 | 14,80 | 15,53 | 14,75 | 15,10 | -0,98% | - |
| 10.02.2026 | 15,20 | 16,00 | 15,20 | 15,25 | -1,29% | 50,00 |
| 09.02.2026 | 14,33 | 15,55 | 13,75 | 15,45 | 13,39% | 26,00 |
| 06.02.2026 | 12,40 | 13,78 | 12,33 | 13,63 | 3,42% | 17,00 |
| 05.02.2026 | 13,50 | 13,95 | 12,93 | 13,18 | -3,66% | - |
| 04.02.2026 | 15,00 | 15,03 | 13,35 | 13,68 | -7,60% | 1.025,00 |
| 03.02.2026 | 15,45 | 15,88 | 14,20 | 14,80 | -4,82% | - |
| 02.02.2026 | 13,75 | 15,68 | 13,70 | 15,55 | 2,64% | - |
| 30.01.2026 | 15,50 | 15,88 | 14,93 | 15,15 | -4,27% | 1,00 |
| 29.01.2026 | 16,05 | 16,60 | 15,35 | 15,83 | -2,91% | - |
| 28.01.2026 | 16,63 | 17,10 | 16,18 | 16,30 | -1,21% | - |
| 27.01.2026 | 16,35 | 16,63 | 15,93 | 16,50 | 3,29% | - |
| 26.01.2026 | 15,55 | 16,70 | 15,50 | 15,98 | 0,31% | - |
| 23.01.2026 | 15,45 | 16,25 | 14,88 | 15,93 | 3,92% | 150,00 |
| 22.01.2026 | 15,73 | 16,18 | 15,30 | 15,33 | -0,81% | - |
| 21.01.2026 | 15,55 | 16,30 | 15,25 | 15,45 | -0,64% | - |
| 20.01.2026 | 15,55 | 15,80 | 15,20 | 15,55 | -2,66% | - |
| 16.01.2026 | 15,70 | 16,35 | 15,50 | 15,98 | 0,95% | 5,00 |
| 15.01.2026 | 15,15 | 16,08 | 15,13 | 15,83 | 4,11% | 91,00 |
| 14.01.2026 | 15,70 | 15,75 | 15,05 | 15,20 | 0,33% | - |
| 13.01.2026 | 15,10 | 15,55 | 14,85 | 15,15 | 0,83% | 331,00 |
| 12.01.2026 | 14,80 | 15,40 | 14,48 | 15,03 | 2,21% | 11,00 |
| 09.01.2026 | 14,40 | 14,95 | 14,15 | 14,70 | 5,95% | - |
| 08.01.2026 | 13,78 | 13,88 | 13,73 | 13,88 | -2,80% | - |
| 07.01.2026 | 14,45 | 14,53 | 13,98 | 14,28 | -2,89% | - |
| 06.01.2026 | 14,25 | 15,25 | 14,15 | 14,70 | 2,44% | 217,00 |