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