15,595€
0,91%
Echtzeit-Aktienkurs CleanSpark Inc.
Bid:
Ask:
Aktienkurse zur CleanSpark Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,27 | 16,13 | 14,63 | 14,74 | -2,64% | 100,00 |
| 16.05.2024 | 15,59 | 16,03 | 15,09 | 15,14 | -3,74% | - |
| 15.05.2024 | 14,46 | 15,79 | 13,99 | 15,73 | 10,78% | 1.010,00 |
| 14.05.2024 | 14,37 | 14,90 | 13,88 | 14,20 | -1,45% | 1.200,00 |
| 13.05.2024 | 14,63 | 15,82 | 14,28 | 14,41 | -0,42% | 1.111,00 |
| 10.05.2024 | 16,19 | 16,80 | 14,47 | 14,47 | -5,76% | 2.625,00 |
| 09.05.2024 | 14,92 | 16,13 | 14,88 | 15,35 | 0,74% | - |
| 08.05.2024 | 15,19 | 15,58 | 14,19 | 15,24 | -0,86% | 790,00 |
| 07.05.2024 | 16,38 | 16,73 | 15,03 | 15,37 | -4,96% | 100,00 |
| 06.05.2024 | 15,43 | 17,06 | 15,23 | 16,18 | 7,83% | 1.711,00 |
| 03.05.2024 | 14,97 | 16,13 | 14,71 | 15,00 | 0,98% | 380,00 |
| 02.05.2024 | 14,95 | 15,35 | 14,33 | 14,86 | -3,19% | 421,00 |
| 30.04.2024 | 16,93 | 17,21 | 15,31 | 15,35 | -9,14% | 11.350,00 |
| 29.04.2024 | 17,59 | 17,62 | 16,12 | 16,89 | -5,99% | 59,00 |
| 26.04.2024 | 18,15 | 18,40 | 17,32 | 17,97 | -1,27% | 108,00 |
| 25.04.2024 | 18,28 | 18,47 | 16,82 | 18,20 | -1,53% | 3.500,00 |
| 24.04.2024 | 19,51 | 20,09 | 17,93 | 18,48 | -4,52% | 1.800,00 |
| 23.04.2024 | 17,80 | 19,66 | 17,41 | 19,36 | 7,90% | 10.243,00 |
| 22.04.2024 | 16,63 | 18,08 | 16,02 | 17,94 | 11,21% | 34.335,00 |
| 19.04.2024 | 14,80 | 16,80 | 14,72 | 16,13 | 5,74% | 7.534,00 |
| 18.04.2024 | 14,13 | 16,13 | 13,80 | 15,26 | 9,06% | 1.500,00 |
| 17.04.2024 | 14,23 | 14,47 | 13,34 | 13,99 | 2,64% | 15.998,00 |
| 16.04.2024 | 13,70 | 13,98 | 12,86 | 13,63 | -1,39% | 150,00 |
| 15.04.2024 | 13,56 | 14,89 | 13,42 | 13,82 | -0,42% | 2.420,00 |
| 12.04.2024 | 14,85 | 15,11 | 13,67 | 13,88 | -4,12% | 5.560,00 |
| 11.04.2024 | 14,27 | 14,88 | 13,68 | 14,48 | 3,22% | 1.860,00 |
| 10.04.2024 | 14,15 | 14,61 | 13,50 | 14,02 | -0,60% | 1.339,00 |
| 09.04.2024 | 14,16 | 14,49 | 13,68 | 14,11 | -0,42% | 680,00 |
| 08.04.2024 | 14,96 | 16,07 | 13,96 | 14,17 | -1,63% | 3.895,00 |
| 05.04.2024 | 14,53 | 15,30 | 14,27 | 14,40 | -1,77% | 744,00 |
| 04.04.2024 | 15,03 | 16,34 | 14,63 | 14,66 | -1,85% | 2.930,00 |
| 03.04.2024 | 15,63 | 16,23 | 14,89 | 14,94 | -4,38% | 7.450,00 |
| 02.04.2024 | 16,80 | 17,12 | 15,35 | 15,63 | -20,89% | 12.155,00 |
| 28.03.2024 | 21,95 | 22,40 | 19,55 | 19,75 | -7,49% | 424,00 |
| 27.03.2024 | 21,65 | 22,95 | 20,70 | 21,35 | -0,23% | 1.546,00 |
| 26.03.2024 | 21,55 | 22,30 | 20,55 | 21,40 | -0,70% | 762,00 |
| 25.03.2024 | 18,58 | 22,35 | 18,25 | 21,55 | 19,72% | 1.873,00 |
| 22.03.2024 | 19,50 | 19,50 | 17,18 | 18,00 | -5,01% | 6.768,00 |
| 21.03.2024 | 18,98 | 19,35 | 17,63 | 18,95 | 2,16% | 1.160,00 |
| 20.03.2024 | 14,33 | 19,03 | 14,33 | 18,55 | 23,87% | 7.601,00 |
| 19.03.2024 | 15,45 | 15,80 | 13,83 | 14,98 | -6,70% | 1.159,00 |
| 18.03.2024 | 16,10 | 16,85 | 14,88 | 16,05 | 0,78% | 604,00 |
| 15.03.2024 | 13,85 | 16,28 | 13,45 | 15,93 | 9,45% | 4.938,00 |
| 14.03.2024 | 15,85 | 15,93 | 13,70 | 14,55 | -6,73% | 2.107,00 |
| 13.03.2024 | 15,70 | 16,38 | 14,80 | 15,60 | 4,00% | 145,00 |
| 12.03.2024 | 15,75 | 15,95 | 14,28 | 15,00 | -4,91% | 12.350,00 |
| 11.03.2024 | 18,25 | 20,03 | 15,40 | 15,78 | -14,73% | 1.258,00 |
| 08.03.2024 | 16,18 | 18,83 | 16,15 | 18,50 | 13,85% | 1.050,00 |
| 07.03.2024 | 14,85 | 16,50 | 14,50 | 16,25 | 6,91% | 650,00 |
| 06.03.2024 | 15,48 | 16,00 | 13,78 | 15,20 | 7,61% | 2.000,00 |
| 05.03.2024 | 15,00 | 15,83 | 13,55 | 14,13 | -7,22% | 5.921,00 |
| 04.03.2024 | 17,00 | 18,40 | 14,68 | 15,23 | -7,73% | 23.088,00 |
| 01.03.2024 | 15,25 | 16,50 | 14,33 | 16,50 | 6,62% | 5.826,00 |
| 29.02.2024 | 18,18 | 18,40 | 14,50 | 15,48 | -7,20% | 2.485,00 |
| 28.02.2024 | 19,80 | 21,50 | 16,33 | 16,68 | -13,49% | 3.409,00 |
| 27.02.2024 | 21,45 | 21,80 | 18,68 | 19,28 | 2,80% | 14.242,00 |
| 26.02.2024 | 15,30 | 19,33 | 15,10 | 18,75 | 23,56% | 1.320,00 |
| 23.02.2024 | 15,35 | 15,78 | 14,63 | 15,18 | -3,96% | 590,00 |
| 22.02.2024 | 15,23 | 16,38 | 14,15 | 15,80 | 10,49% | 1.829,00 |
| 21.02.2024 | 15,05 | 15,38 | 13,85 | 14,30 | -6,54% | 2.745,00 |
| 20.02.2024 | 17,05 | 17,35 | 14,25 | 15,30 | -9,73% | 13.519,00 |
| 19.02.2024 | 16,73 | 17,43 | 16,73 | 16,95 | 2,11% | 1.259,00 |
| 16.02.2024 | 16,73 | 16,80 | 15,33 | 16,60 | 3,59% | 300,00 |
| 15.02.2024 | 17,33 | 17,88 | 15,23 | 16,03 | -3,75% | 5.770,00 |
| 14.02.2024 | 15,03 | 17,60 | 14,85 | 16,65 | 12,31% | 10.560,00 |
| 13.02.2024 | 14,95 | 15,45 | 12,78 | 14,83 | -0,17% | 6.820,00 |
| 12.02.2024 | 13,30 | 15,30 | 12,85 | 14,85 | 14,89% | 1.310,00 |
| 09.02.2024 | 10,98 | 13,53 | 10,98 | 12,93 | 32,43% | 8.757,00 |
| 08.02.2024 | 9,01 | 9,77 | 8,84 | 9,76 | 12,83% | 150,00 |
| 07.02.2024 | 7,97 | 8,69 | 7,84 | 8,65 | 6,79% | 6.400,00 |
| 06.02.2024 | 7,28 | 8,10 | 7,09 | 8,10 | 12,19% | 3.100,00 |
| 05.02.2024 | 7,64 | 7,95 | 7,15 | 7,22 | -5,87% | 92,00 |
| 02.02.2024 | 7,88 | 7,98 | 7,41 | 7,67 | -0,39% | 2.198,00 |
| 01.02.2024 | 7,48 | 7,84 | 7,07 | 7,70 | 3,22% | 490,00 |
| 31.01.2024 | 7,46 | 8,27 | 7,31 | 7,46 | -3,87% | 580,00 |
| 30.01.2024 | 8,12 | 8,34 | 7,58 | 7,76 | -1,52% | - |
| 29.01.2024 | 7,55 | 8,58 | 7,37 | 7,88 | 6,63% | 4.350,00 |
| 26.01.2024 | 6,79 | 7,59 | 6,78 | 7,39 | 9,64% | 702,00 |
| 25.01.2024 | 6,58 | 6,83 | 6,37 | 6,74 | 4,98% | 20,00 |
| 24.01.2024 | 6,87 | 7,09 | 6,39 | 6,42 | -1,83% | 2.400,00 |
| 23.01.2024 | 6,44 | 6,81 | 6,16 | 6,54 | 0,46% | 20.000,00 |
| 22.01.2024 | 6,31 | 6,75 | 6,04 | 6,51 | 3,17% | 1.180,00 |
| 19.01.2024 | 6,40 | 6,51 | 5,88 | 6,31 | -0,32% | 18.823,00 |
| 18.01.2024 | 6,71 | 7,06 | 6,23 | 6,33 | -6,36% | 320,00 |
| 17.01.2024 | 7,19 | 7,26 | 6,63 | 6,76 | -3,70% | - |
| 16.01.2024 | 7,43 | 7,60 | 6,73 | 7,02 | -5,65% | 1.090,00 |
| 15.01.2024 | 7,34 | 7,48 | 7,27 | 7,44 | 0,27% | 3.030,00 |
| 12.01.2024 | 8,43 | 8,43 | 7,38 | 7,42 | -12,09% | 3.320,00 |
| 11.01.2024 | 9,65 | 10,45 | 8,12 | 8,44 | -7,35% | 8.407,00 |
| 10.01.2024 | 9,43 | 10,00 | 8,93 | 9,11 | -6,28% | 4.000,00 |
| 09.01.2024 | 9,72 | 10,11 | 9,44 | 9,72 | -0,72% | 60,00 |
| 08.01.2024 | 8,97 | 10,00 | 8,32 | 9,79 | 4,82% | - |
| 05.01.2024 | 9,82 | 10,25 | 8,95 | 9,34 | -4,98% | 520,00 |
| 04.01.2024 | 9,91 | 10,45 | 9,64 | 9,83 | 1,55% | 10,00 |
| 03.01.2024 | 10,13 | 10,15 | 8,74 | 9,68 | -2,71% | 4.490,00 |
| 02.01.2024 | 10,13 | 11,90 | 9,83 | 9,95 | -16,91% | 1.650,00 |
| 29.12.2023 | 11,85 | 12,18 | 11,35 | 11,98 | 1,05% | - |
| 28.12.2023 | 12,23 | 12,45 | 11,05 | 11,85 | -2,03% | 482,00 |
| 27.12.2023 | 10,68 | 12,20 | 10,68 | 12,10 | 12,04% | 3.065,00 |
| 22.12.2023 | 10,68 | 11,11 | 10,33 | 10,80 | 2,86% | 50,00 |