Cleanspark, Inc. CLSK
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$12,88-0,43 (-3,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,88 | -3,23 % | $13,66 | $13,70 | $12,87 | 13,83M |
| 2026-09-29 | $13,31 | -0,22 % | $13,62 | $13,74 | $13,22 | 12,36M |
| 2026-09-28 | $13,34 | -4,37 % | $13,81 | $13,98 | $13,32 | 11,43M |
| 2026-09-25 | $13,95 | -2,17 % | $14,28 | $14,28 | $13,48 | 17,28M |
| 2026-09-24 | $14,26 | -1,38 % | $14,09 | $14,75 | $13,98 | 17,93M |
| 2026-09-23 | $14,46 | -4,49 % | $15,02 | $15,22 | $14,43 | 16,92M |
| 2026-09-22 | $15,14 | +2,57 % | $14,50 | $15,27 | $14,36 | 16,80M |
| 2026-09-21 | $14,76 | +2,00 % | $15,11 | $15,18 | $14,68 | 23,24M |
| 2026-09-18 | $14,47 | +8,39 % | $13,77 | $14,49 | $13,39 | 29,67M |
| 2026-09-17 | $13,35 | +4,38 % | $13,47 | $13,67 | $12,61 | 17,84M |
| 2026-09-16 | $12,79 | +1,35 % | $12,84 | $13,23 | $12,44 | 14,52M |
| 2026-09-15 | $12,62 | -4,90 % | $13,07 | $13,17 | $12,36 | 15,29M |
| 2026-09-14 | $13,27 | -2,93 % | $12,77 | $13,65 | $12,58 | 18,55M |
| 2026-09-11 | $13,67 | +6,80 % | $12,97 | $14,03 | $12,83 | 21,64M |
| 2026-09-10 | $12,80 | -3,61 % | $12,87 | $13,49 | $12,58 | 13,57M |
| 2026-09-09 | $13,28 | -1,48 % | $13,73 | $13,81 | $13,18 | 14,09M |
| 2026-09-08 | $13,48 | +6,23 % | $12,70 | $13,69 | $12,53 | 18,71M |
| 2026-09-04 | $12,69 | +0,87 % | $12,26 | $12,76 | $12,26 | 15,84M |
| 2026-09-03 | $12,58 | +11,03 % | $11,42 | $12,66 | $11,31 | 23,53M |
| 2026-09-02 | $11,33 | +2,44 % | $10,89 | $11,39 | $10,77 | 10,46M |
| 2026-09-01 | $11,06 | -4,82 % | $11,32 | $11,45 | $10,95 | 11,97M |
| 2026-08-31 | $11,62 | -0,34 % | $11,61 | $11,65 | $11,31 | 10,32M |
| 2026-08-28 | $11,66 | -9,96 % | $12,58 | $12,66 | $11,52 | 20,07M |
| 2026-08-27 | $12,95 | +6,32 % | $12,50 | $13,32 | $12,36 | 19,05M |
| 2026-08-26 | $12,18 | -4,47 % | $12,42 | $12,66 | $12,05 | 15,20M |
| 2026-08-25 | $12,75 | +6,87 % | $11,87 | $12,90 | $11,80 | 18,83M |
| 2026-08-24 | $11,93 | -0,42 % | $11,85 | $12,41 | $11,70 | 18,68M |
| 2026-08-21 | $11,98 | -4,92 % | $13,15 | $13,34 | $11,73 | 28,23M |
| 2026-08-20 | $12,60 | +7,97 % | $12,38 | $12,75 | $12,00 | 27,64M |
| 2026-08-19 | $11,67 | -0,51 % | $11,73 | $12,20 | $11,02 | 25,13M |
| 2026-08-18 | $11,73 | -5,40 % | $12,11 | $12,20 | $11,49 | 16,83M |
| 2026-08-17 | $12,40 | +2,56 % | $12,03 | $12,55 | $11,93 | 17,99M |
| 2026-08-14 | $12,09 | +4,95 % | $11,31 | $12,20 | $11,27 | 19,86M |
| 2026-08-13 | $11,52 | -5,42 % | $11,90 | $12,63 | $11,41 | 24,97M |
| 2026-08-12 | $12,18 | +5,73 % | $12,14 | $12,36 | $11,86 | 17,83M |
| 2026-08-11 | $11,52 | -0,60 % | $12,20 | $12,28 | $11,48 | 19,25M |
| 2026-08-10 | $11,59 | -5,77 % | $12,29 | $12,33 | $11,59 | 17,45M |
| 2026-08-07 | $12,30 | -3,53 % | $13,97 | $14,01 | $12,08 | 23,42M |
| 2026-08-06 | $12,75 | -5,56 % | $13,09 | $13,49 | $12,51 | 22,87M |
| 2026-08-05 | $13,50 | -4,73 % | $14,20 | $14,40 | $13,48 | 16,88M |
| 2026-08-04 | $14,17 | -3,28 % | $14,35 | $14,81 | $13,92 | 26,48M |
| 2026-08-03 | $14,65 | +6,47 % | $13,51 | $14,73 | $13,22 | 19,28M |
| 2026-07-31 | $13,76 | -5,36 % | $15,03 | $15,11 | $13,56 | 19,48M |
| 2026-07-30 | $14,54 | +21,07 % | $12,96 | $14,84 | $12,89 | 30,56M |
| 2026-07-29 | $12,01 | -10,91 % | $13,26 | $13,36 | $11,83 | 24,97M |
| 2026-07-28 | $13,48 | -3,89 % | $13,50 | $13,73 | $12,65 | 21,73M |
| 2026-07-27 | $14,02 | -3,41 % | $14,82 | $14,85 | $13,69 | 15,99M |
| 2026-07-24 | $14,52 | -6,98 % | $15,42 | $15,46 | $14,50 | 17,45M |
| 2026-07-23 | $15,61 | +1,86 % | $15,14 | $16,10 | $15,09 | 24,12M |
| 2026-07-22 | $15,32 | -0,36 % | $15,03 | $15,68 | $14,88 | 16,34M |
| 2026-07-21 | $15,38 | +6,66 % | $14,80 | $15,69 | $14,67 | 28,48M |
| 2026-07-20 | $14,42 | +10,67 % | $13,50 | $15,12 | $13,43 | 29,98M |
| 2026-07-17 | $13,03 | +1,01 % | $12,35 | $13,20 | $12,15 | 22,09M |
| 2026-07-16 | $12,90 | -8,70 % | $13,83 | $14,19 | $12,76 | 26,07M |
| 2026-07-15 | $14,13 | +5,06 % | $13,82 | $14,86 | $13,12 | 43,42M |
| 2026-07-14 | $13,45 | +8,82 % | $14,69 | $15,10 | $12,80 | 76,38M |
| 2026-07-13 | $12,36 | -3,81 % | $12,45 | $12,76 | $12,02 | 11,88M |
| 2026-07-10 | $12,85 | -0,31 % | $13,04 | $13,27 | $12,40 | 13,32M |
| 2026-07-09 | $12,89 | +3,95 % | $13,05 | $13,24 | $12,62 | 15,18M |
| 2026-07-08 | $12,40 | -0,64 % | $12,27 | $12,71 | $11,94 | 11,40M |
| 2026-07-07 | $12,48 | -7,62 % | $13,08 | $13,28 | $12,05 | 14,48M |
| 2026-07-06 | $13,51 | +7,05 % | $13,01 | $13,97 | $13,00 | 16,76M |
| 2026-07-02 | $12,62 | -7,34 % | $13,65 | $13,85 | $12,28 | 20,51M |
| 2026-07-01 | $13,62 | -6,39 % | $14,28 | $14,32 | $13,60 | 19,13M |
| 2026-06-30 | $14,55 | -5,34 % | $14,92 | $15,08 | $14,36 | 16,04M |
| 2026-06-29 | $15,37 | -5,88 % | $16,59 | $16,95 | $14,88 | 18,79M |
| 2026-06-26 | $16,33 | +2,90 % | $15,39 | $16,44 | $14,95 | 19,97M |
| 2026-06-25 | $15,87 | -2,22 % | $16,74 | $17,07 | $15,19 | 22,73M |
| 2026-06-24 | $16,23 | -5,58 % | $17,60 | $17,86 | $15,66 | 19,54M |
| 2026-06-23 | $17,19 | -1,49 % | $16,56 | $18,53 | $16,44 | 20,90M |
| 2026-06-22 | $17,45 | +1,22 % | $17,45 | $19,05 | $17,16 | 30,28M |
| 2026-06-18 | $17,24 | +2,74 % | $17,32 | $17,47 | $16,81 | 19,16M |
| 2026-06-17 | $16,78 | -2,78 % | $17,20 | $18,01 | $16,74 | 16,71M |
| 2026-06-16 | $17,26 | +0,70 % | $16,99 | $18,10 | $16,96 | 17,60M |
| 2026-06-15 | $17,14 | +4,00 % | $17,42 | $17,78 | $17,03 | 19,69M |
| 2026-06-12 | $16,48 | +1,92 % | $16,24 | $17,17 | $16,00 | 19,49M |
| 2026-06-11 | $16,17 | +8,52 % | $14,81 | $16,19 | $14,77 | 18,72M |
| 2026-06-10 | $14,90 | -6,70 % | $15,53 | $16,35 | $14,90 | 21,43M |
| 2026-06-09 | $15,97 | -3,33 % | $16,58 | $17,25 | $15,13 | 25,13M |
| 2026-06-08 | $16,52 | +5,97 % | $15,89 | $16,92 | $15,67 | 20,97M |
| 2026-06-05 | $15,59 | -7,09 % | $16,05 | $16,07 | $14,06 | 39,58M |
| 2026-06-04 | $16,78 | -4,71 % | $16,82 | $17,17 | $16,33 | 18,45M |
| 2026-06-03 | $17,61 | +0,17 % | $17,68 | $18,27 | $17,33 | 22,74M |
| 2026-06-02 | $17,58 | -6,54 % | $18,34 | $19,08 | $17,40 | 26,59M |
| 2026-06-01 | $18,81 | +2,84 % | $17,94 | $19,17 | $17,45 | 25,17M |
| 2026-05-29 | $18,29 | +0,83 % | $18,05 | $18,34 | $17,08 | 22,43M |
| 2026-05-28 | $18,14 | +0,55 % | $17,83 | $18,46 | $17,44 | 19,24M |
| 2026-05-27 | $18,04 | +5,31 % | $17,37 | $18,26 | $16,65 | 28,14M |
| 2026-05-26 | $17,13 | +7,26 % | $16,51 | $17,48 | $16,29 | 31,87M |
| 2026-05-22 | $15,97 | +1,33 % | $15,82 | $16,66 | $15,71 | 21,15M |