15,565€
-3,72%
Echtzeit-Aktienkurs Core Scientific Inc.
Bid:
Ask:
Aktienkurse zur Core Scientific Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,26 | 16,39 | 15,36 | 15,54 | -3,90% | - |
| 08.09.2026 | 15,53 | 16,43 | 15,27 | 16,17 | 5,43% | - |
| 07.09.2026 | 15,45 | 15,50 | 15,24 | 15,33 | 0,03% | 34,00 |
| 04.09.2026 | 15,33 | 15,72 | 14,89 | 15,33 | 0,78% | 107,00 |
| 03.09.2026 | 14,50 | 15,22 | 14,23 | 15,21 | 5,80% | - |
| 02.09.2026 | 13,99 | 14,43 | 13,54 | 14,38 | 3,00% | - |
| 01.09.2026 | 14,11 | 14,12 | 13,46 | 13,96 | 0,12% | 100,00 |
| 31.08.2026 | 14,36 | 14,51 | 13,79 | 13,94 | -1,90% | - |
| 28.08.2026 | 15,11 | 15,16 | 13,98 | 14,21 | -6,38% | - |
| 27.08.2026 | 15,54 | 15,89 | 15,13 | 15,18 | 0,70% | 20,00 |
| 26.08.2026 | 15,53 | 15,63 | 14,83 | 15,08 | -2,57% | - |
| 25.08.2026 | 15,01 | 15,60 | 14,76 | 15,47 | 4,46% | - |
| 24.08.2026 | 15,43 | 15,51 | 14,70 | 14,81 | -2,56% | 202,00 |
| 21.08.2026 | 15,92 | 16,44 | 15,17 | 15,20 | -3,22% | - |
| 20.08.2026 | 16,47 | 16,72 | 15,33 | 15,71 | -2,36% | 126,00 |
| 19.08.2026 | 16,11 | 16,57 | 15,57 | 16,09 | 0,39% | 7,00 |
| 18.08.2026 | 17,38 | 17,46 | 16,01 | 16,03 | -7,53% | 200,00 |
| 17.08.2026 | 17,63 | 18,06 | 17,01 | 17,33 | -0,59% | 90,00 |
| 14.08.2026 | 17,10 | 17,62 | 16,77 | 17,43 | 1,01% | - |
| 13.08.2026 | 18,30 | 18,54 | 16,99 | 17,26 | -5,65% | - |
| 12.08.2026 | 17,71 | 18,71 | 17,63 | 18,29 | 7,15% | 630,00 |
| 11.08.2026 | 17,07 | 17,80 | 16,86 | 17,07 | 0,57% | - |
| 10.08.2026 | 18,31 | 18,57 | 16,96 | 16,98 | -6,74% | 128,00 |
| 07.08.2026 | 18,20 | 19,03 | 17,72 | 18,20 | 0,24% | - |
| 06.08.2026 | 18,77 | 19,03 | 18,15 | 18,16 | -4,57% | - |
| 05.08.2026 | 19,73 | 20,33 | 18,98 | 19,03 | -2,74% | - |
| 04.08.2026 | 19,87 | 20,34 | 19,45 | 19,56 | -0,89% | 66,00 |
| 03.08.2026 | 18,22 | 19,96 | 17,26 | 19,74 | 9,80% | 150,00 |
| 31.07.2026 | 19,21 | 20,08 | 17,96 | 17,98 | -3,99% | 100,00 |
| 30.07.2026 | 16,15 | 19,56 | 15,95 | 18,73 | 19,63% | 112,00 |
| 29.07.2026 | 18,31 | 18,55 | 15,65 | 15,65 | -13,91% | - |
| 28.07.2026 | 17,86 | 20,62 | 17,21 | 18,18 | -0,22% | 180,00 |
| 27.07.2026 | 20,51 | 20,70 | 17,93 | 18,22 | -8,23% | - |
| 24.07.2026 | 21,26 | 21,36 | 19,85 | 19,86 | -6,19% | - |
| 23.07.2026 | 20,98 | 21,59 | 20,33 | 21,17 | 2,49% | - |
| 22.07.2026 | 21,09 | 21,56 | 20,48 | 20,65 | -1,99% | - |
| 21.07.2026 | 19,78 | 21,57 | 19,74 | 21,07 | 8,25% | 33,00 |
| 20.07.2026 | 18,26 | 19,96 | 18,16 | 19,47 | 6,23% | - |
| 17.07.2026 | 17,88 | 18,76 | 17,42 | 18,32 | -0,08% | 50,00 |
| 16.07.2026 | 19,82 | 19,90 | 18,13 | 18,34 | -7,27% | 16,00 |
| 15.07.2026 | 19,43 | 19,92 | 18,61 | 19,78 | 2,67% | - |
| 14.07.2026 | 19,97 | 20,67 | 19,22 | 19,26 | -3,04% | - |
| 13.07.2026 | 20,16 | 20,45 | 19,20 | 19,87 | -3,61% | 8,00 |
| 10.07.2026 | 21,05 | 21,18 | 20,07 | 20,61 | -1,55% | 200,00 |
| 09.07.2026 | 20,82 | 21,53 | 20,59 | 20,94 | 1,16% | 130,00 |
| 08.07.2026 | 18,50 | 20,70 | 17,82 | 20,70 | 9,08% | 145,00 |
| 07.07.2026 | 19,72 | 19,92 | 18,13 | 18,97 | -3,15% | 33,00 |
| 06.07.2026 | 19,39 | 20,29 | 19,07 | 19,59 | 2,40% | 164,00 |
| 03.07.2026 | 18,94 | 19,23 | 18,90 | 19,13 | 2,88% | 107,00 |
| 02.07.2026 | 21,02 | 21,14 | 18,42 | 18,60 | -11,80% | 40,00 |
| 01.07.2026 | 22,55 | 22,57 | 19,87 | 21,08 | -4,87% | - |
| 30.06.2026 | 22,82 | 22,97 | 21,60 | 22,16 | -2,53% | 44,00 |
| 29.06.2026 | 24,00 | 24,67 | 22,31 | 22,74 | -5,03% | 104,00 |
| 26.06.2026 | 23,58 | 24,36 | 22,61 | 23,94 | -0,06% | - |
| 25.06.2026 | 25,68 | 25,70 | 23,74 | 23,96 | -1,46% | 200,00 |
| 24.06.2026 | 25,76 | 26,05 | 23,81 | 24,31 | -5,66% | 20,00 |
| 23.06.2026 | 24,81 | 25,94 | 23,88 | 25,77 | 0,98% | - |
| 22.06.2026 | 25,70 | 26,61 | 24,99 | 25,52 | -1,20% | 2.141,00 |
| 19.06.2026 | 25,82 | 26,03 | 25,53 | 25,83 | 2,00% | 8,00 |
| 18.06.2026 | 25,23 | 26,18 | 24,92 | 25,32 | 2,56% | 149,00 |
| 17.06.2026 | 24,51 | 25,51 | 24,10 | 24,69 | 1,90% | 463,00 |
| 16.06.2026 | 24,39 | 25,08 | 23,98 | 24,23 | -0,28% | 1,00 |
| 15.06.2026 | 24,90 | 24,99 | 23,79 | 24,30 | 1,73% | 1.045,00 |
| 12.06.2026 | 23,76 | 24,50 | 23,35 | 23,89 | 1,52% | 5,00 |
| 11.06.2026 | 21,89 | 23,57 | 21,87 | 23,53 | 5,50% | - |
| 10.06.2026 | 22,76 | 23,61 | 21,88 | 22,30 | -4,36% | - |
| 09.06.2026 | 23,61 | 24,69 | 21,93 | 23,32 | -0,73% | 1.139,00 |
| 08.06.2026 | 22,51 | 23,69 | 22,17 | 23,49 | 5,15% | 30,00 |
| 05.06.2026 | 24,10 | 24,10 | 21,86 | 22,34 | -8,22% | 1.770,00 |
| 04.06.2026 | 24,50 | 24,80 | 23,32 | 24,34 | -2,82% | 35,00 |
| 03.06.2026 | 25,25 | 25,60 | 24,40 | 25,05 | 0,27% | 40,00 |
| 02.06.2026 | 24,60 | 26,16 | 24,40 | 24,98 | 2,58% | 601,00 |
| 01.06.2026 | 23,60 | 24,98 | 22,74 | 24,35 | 6,06% | 156,00 |
| 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 |