Jetzt handeln
CORE SCIENTIFIC NEW O.N.
ISIN: US21874A1060 | WKN: A3E3TQ
15,1000 €
-0,0750 -0,49 %
03.02. 23:00
Status: closed
Geld
14,9500 €
Stück: 1.999
Brief
15,2500 €
Stück: 1.999
| Zeit | Kurs | Volumen | |
|---|---|---|---|
30.01. 11:56:50.896 | 15,55 € | 1 | |
26.01. 07:36:27.158 | 15,75 € | 1 | |
23.01. 08:10:15.583 | 15,65 € | 150 | |
16.01. 15:45:02.672 | 15,65 € | 5 | |
15.01. 20:37:44.107 | 15,85 € | 25 | |
15.01. 20:14:20.677 | 16,00 € | 33 | |
15.01. 15:31:12.816 | 15,55 € | 33 | |
14.01. 22:14:00.360 | 15,50 € | 17 | |
13.01. 22:30:18.061 | 15,45 € | 90 | |
13.01. 16:51:25.355 | 15,00 € | 331 | |
12.01. 13:54:32.441 | 14,75 € | 11 | |
06.01. 20:15:03.406 | 14,55 € | 200 | |
06.01. 19:35:13.454 | 14,40 € | 17 | |
23.12. 22:30:59.831 | 13,15 € | 1 | |
23.12. 22:30:42.469 | 13,05 € | 1 | |
22.12. 19:08:03.503 | 13,55 € | 1 | |
19.12. 21:38:54.257 | 13,55 € | 114 | |
19.12. 09:46:16.122 | 12,50 € | 2 | |
17.12. 18:58:52.254 | 11,80 € | 1.000 | |
15.12. 07:33:47.976 | 14,20 € | 2 | |
12.12. 16:55:19.640 | 14,50 € | 400 | |
12.12. 16:38:31.588 | 14,80 € | 400 | |
12.12. 16:35:46.386 | 14,60 € | 400 | |
11.12. 18:18:13.413 | 14,30 € | 100 | |
10.12. 19:04:46.505 | 14,80 € | 1 | |
08.12. 16:33:00.649 | 14,90 € | 1 | |
07.12. 17:01:52.293 | 14,80 € | 1 | |
03.12. 09:37:02.432 | 13,30 € | 25 | |
03.12. 09:33:32.652 | 13,30 € | 54 | |
28.11. 16:33:12.519 | 14,35 € | 5 | |
27.11. 14:23:50.666 | 13,90 € | 18 | |
25.11. 17:01:22.515 | 13,15 € | 790 | |
24.11. 21:13:06.597 | 13,80 € | 100 | |
21.11. 13:08:22.188 | 12,65 € | 135 | |
18.11. 19:58:20.102 | 13,60 € | 1 | |
18.11. 19:57:40.585 | 13,60 € | 1 | |
18.11. 19:54:18.338 | 13,65 € | 6 | |
18.11. 19:53:47.406 | 13,60 € | 19 | |
18.11. 19:51:05.114 | 13,60 € | 54 | |
18.11. 16:21:33.506 | 12,75 € | 4 | |
17.11. 20:24:29.351 | 12,50 € | 7 | |
17.11. 14:09:46.905 | 12,85 € | 1 | |
16.11. 17:32:29.385 | 12,95 € | 1 | |
16.11. 17:21:16.614 | 12,95 € | 1 | |
14.11. 19:00:58.389 | 13,35 € | 75 | |
13.11. 17:03:18.445 | 13,00 € | 25 | |
13.11. 10:39:40.006 | 13,90 € | 65 | |
12.11. 15:47:03.029 | 15,15 € | 350 | |
11.11. 21:56:18.190 | 14,90 € | 165 | |
11.11. 20:52:41.626 | 15,00 € | 70 | |
11.11. 20:52:02.863 | 15,00 € | 70 | |
11.11. 16:56:50.779 | 14,85 € | 200 | |
11.11. 13:16:02.826 | 15,85 € | 65 | |
10.11. 10:34:26.118 | 18,35 € | 1 | |
10.11. 08:03:23.833 | 18,55 € | 150 | |
07.11. 19:29:43.760 | 17,55 € | 15 | |
07.11. 11:37:23.113 | 17,50 € | 1 | |
06.11. 11:38:45.095 | 19,50 € | 1 | |
04.11. 15:47:23.996 | 19,45 € | 7 | |
03.11. 11:31:55.466 | 19,00 € | 28 | |
31.10. 13:44:43.492 | 19,25 € | 1 | |
31.10. 12:59:04.067 | 19,35 € | 1 | |
29.10. 09:38:48.322 | 18,00 € | 138 | |
29.10. 08:31:44.795 | 17,80 € | 1 | |
28.10. 09:17:12.718 | 17,00 € | 3.000 | |
27.10. 21:22:41.702 | 17,25 € | 5 | |
27.10. 20:46:14.049 | 16,80 € | 40 | |
27.10. 19:51:27.137 | 16,70 € | 30 | |
24.10. 13:09:57.451 | 15,60 € | 595 | |
22.10. 17:57:12.337 | 14,85 € | 500 | |
22.10. 15:17:23.619 | 16,90 € | 593 | |
22.10. 15:13:26.593 | 16,85 € | 2 | |
21.10. 20:08:31.637 | 16,65 € | 80 | |
17.10. 21:46:02.191 | 16,20 € | 646 | |
17.10. 10:19:51.999 | 15,40 € | 1 | |
16.10. 16:45:46.241 | 17,20 € | 200 | |
14.10. 20:43:30.972 | 16,25 € | 117 | |
13.10. 18:27:10.986 | 16,35 € | 117 | |
13.10. 13:14:45.539 | 16,65 € | 1.044 | |
13.10. 09:25:52.555 | 16,65 € | 90 | |
10.10. 15:44:32.631 | 16,55 € | 200 | |
10.10. 12:04:27.609 | 15,60 € | 1 | |
09.10. 21:15:49.367 | 15,55 € | 1 | |
09.10. 15:45:47.372 | 15,05 € | 2 | |
07.10. 17:10:25.266 | 15,05 € | 144 | |
07.10. 11:42:59.763 | 15,55 € | 80 | |
30.09. 18:13:48.209 | 15,15 € | 46 | |
29.09. 16:03:23.353 | 14,45 € | 144 | |
18.09. 21:13:35.346 | 14,25 € | 1 | |
18.09. 18:55:14.192 | 14,15 € | 74 | |
18.09. 18:44:22.856 | 14,25 € | 74 | |
17.09. 21:28:48.589 | 13,85 € | 150 | |
15.09. 10:30:06.154 | 13,65 € | 1 | |
10.09. 16:32:15.073 | 13,40 € | 2 | |
10.09. 15:46:50.660 | 13,25 € | 750 | |
10.09. 15:46:21.554 | 13,15 € | 1 | |
10.09. 09:28:29.710 | 12,65 € | 4 | |
03.09. 18:09:45.857 | 11,75 € | 68 | |
02.09. 11:36:05.579 | 12,50 € | 1 | |
01.09. 08:13:31.057 | 11,95 € | 6 | |
28.08. 16:20:14.267 | 12,50 € | 1 | |
28.08. 14:40:33.620 | 12,15 € | 180 | |
27.08. 11:25:54.397 | 12,15 € | 500 | |
26.08. 16:17:30.458 | 11,85 € | 155 | |
25.08. 12:59:32.101 | 11,50 € | 230 | |
24.08. 18:20:49.005 | 11,70 € | 1 | |
21.08. 17:15:20.325 | 11,70 € | 121 | |
21.08. 16:23:27.098 | 12,15 € | 121 | |
20.08. 22:57:50.576 | 12,10 € | 200 | |
19.08. 16:31:03.823 | 12,10 € | 121 | |
18.08. 19:44:49.711 | 12,50 € | 6 | |
15.08. 19:56:13.914 | 12,25 € | 114 | |
15.08. 17:39:37.355 | 12,55 € | 235 | |
14.08. 21:53:20.793 | 11,80 € | 7 | |
13.08. 15:31:21.427 | 12,55 € | 41 | |
07.08. 20:42:36.923 | 12,35 € | 1.000 | |
07.08. 10:13:25.527 | 11,90 € | 250 | |
07.08. 08:34:27.927 | 12,15 € | 40 | |
06.08. 15:42:29.669 | 11,95 € | 100 | |
04.08. 18:09:40.753 | 11,45 € | 85 | |
04.08. 16:05:54.009 | 11,15 € | 200 | |
31.07. 20:18:36.283 | 11,75 € | 750 | |
31.07. 10:55:05.182 | 11,55 € | 7 | |
30.07. 12:00:12.465 | 11,35 € | 100 | |
27.07. 17:46:57.857 | 11,65 € | 118 | |
18.07. 21:15:00.328 | 11,55 € | 200 | |
18.07. 18:10:52.548 | 11,25 € | 18 | |
17.07. 16:27:47.888 | 11,75 € | 150 | |
16.07. 11:20:03.592 | 11,90 € | 200 | |
14.07. 13:50:33.835 | 10,95 € | 2 | |
14.07. 13:50:24.613 | 10,95 € | 5 | |
14.07. 10:26:27.460 | 10,75 € | 49 | |
14.07. 10:26:18.993 | 10,75 € | 60 | |
14.07. 10:24:24.533 | 10,75 € | 49 | |
14.07. 10:24:14.192 | 10,75 € | 108 | |
14.07. 10:24:10.730 | 10,75 € | 108 | |
14.07. 10:24:07.537 | 10,75 € | 108 | |
14.07. 10:24:04.055 | 10,75 € | 108 | |
14.07. 10:24:00.767 | 10,75 € | 108 | |
14.07. 10:23:57.153 | 10,70 € | 108 | |
14.07. 10:23:54.003 | 10,70 € | 108 | |
14.07. 10:23:50.470 | 10,70 € | 108 | |
14.07. 10:23:46.780 | 10,70 € | 108 | |
14.07. 10:23:43.489 | 10,70 € | 108 | |
14.07. 10:23:40.332 | 10,70 € | 108 | |
14.07. 10:23:37.131 | 10,70 € | 108 | |
14.07. 10:23:33.143 | 10,70 € | 108 | |
14.07. 10:23:30.009 | 10,70 € | 108 | |
14.07. 10:23:26.622 | 10,70 € | 108 | |
14.07. 10:23:23.792 | 10,70 € | 108 | |
14.07. 10:23:19.891 | 10,70 € | 108 | |
14.07. 10:23:17.054 | 10,70 € | 108 | |
14.07. 10:23:13.894 | 10,70 € | 108 | |
14.07. 10:23:09.925 | 10,70 € | 108 | |
14.07. 10:23:05.329 | 10,70 € | 108 | |
14.07. 10:23:01.682 | 10,70 € | 108 | |
14.07. 10:22:56.556 | 10,70 € | 108 | |
14.07. 10:22:48.880 | 10,70 € | 108 | |
14.07. 10:22:45.624 | 10,70 € | 108 | |
14.07. 10:22:41.414 | 10,70 € | 108 | |
14.07. 10:22:37.948 | 10,70 € | 108 | |
14.07. 10:22:33.720 | 10,70 € | 108 | |
14.07. 10:22:26.280 | 10,75 € | 108 | |
14.07. 10:22:22.782 | 10,75 € | 108 | |
14.07. 10:22:19.731 | 10,75 € | 108 | |
14.07. 10:22:16.114 | 10,75 € | 108 | |
14.07. 10:22:12.753 | 10,75 € | 108 | |
14.07. 10:22:09.469 | 10,75 € | 108 | |
14.07. 10:22:05.212 | 10,75 € | 108 | |
14.07. 10:22:01.876 | 10,75 € | 108 | |
14.07. 10:21:56.116 | 10,70 € | 108 | |
14.07. 10:21:52.178 | 10,70 € | 108 | |
14.07. 10:21:45.012 | 10,70 € | 108 | |
14.07. 10:10:26.416 | 10,95 € | 20 | |
11.07. 21:39:41.931 | 10,60 € | 180 | |
11.07. 16:30:21.874 | 11,05 € | 10 | |
11.07. 15:51:50.195 | 11,15 € | 14 | |
11.07. 15:51:05.794 | 11,20 € | 40 | |
11.07. 15:49:39.450 | 11,20 € | 350 | |
11.07. 12:31:13.374 | 11,00 € | 1 | |
10.07. 22:35:31.359 | 11,30 € | 180 | |
10.07. 20:49:36.219 | 11,45 € | 1.353 | |
10.07. 20:15:47.526 | 11,65 € | 1.109 | |
10.07. 20:15:13.770 | 11,65 € | 245 | |
10.07. 13:39:09.561 | 11,45 € | 50 | |
09.07. 16:15:14.067 | 11,60 € | 20 | |
08.07. 21:00:31.760 | 12,05 € | 1.300 | |
08.07. 15:59:08.188 | 12,85 € | 88 | |
08.07. 13:19:20.308 | 12,80 € | 150 | |
08.07. 09:32:19.815 | 13,25 € | 2 | |
08.07. 09:32:10.751 | 13,25 € | 3 | |
08.07. 09:31:59.317 | 13,25 € | 42 | |
08.07. 07:52:23.896 | 13,25 € | 1 | |
07.07. 20:40:22.652 | 12,75 € | 50 | |
07.07. 18:44:27.025 | 12,95 € | 49 | |
07.07. 18:44:12.787 | 12,95 € | 216 | |
07.07. 18:44:09.568 | 12,95 € | 216 | |
07.07. 18:44:05.959 | 12,95 € | 216 | |
07.07. 18:44:02.315 | 12,95 € | 216 | |
07.07. 18:43:58.852 | 12,95 € | 216 | |
07.07. 18:43:55.246 | 12,95 € | 216 | |
07.07. 18:43:51.818 | 12,95 € | 216 | |
07.07. 18:43:47.953 | 12,95 € | 216 | |
07.07. 18:43:44.470 | 12,95 € | 216 | |
07.07. 18:43:41.043 | 12,95 € | 216 | |
07.07. 18:43:37.652 | 12,95 € | 216 | |
07.07. 18:43:34.715 | 12,95 € | 216 | |
07.07. 18:43:29.592 | 12,95 € | 216 | |
07.07. 18:43:26.040 | 12,95 € | 216 | |
07.07. 18:43:22.556 | 12,95 € | 216 | |
07.07. 18:43:19.189 | 12,95 € | 216 | |
07.07. 18:43:15.280 | 12,95 € | 216 | |
07.07. 18:43:11.734 | 12,95 € | 216 | |
07.07. 18:42:59.708 | 12,95 € | 216 | |
07.07. 18:42:56.157 | 12,95 € | 216 | |
07.07. 18:01:11.670 | 12,95 € | 50 | |
07.07. 18:00:14.124 | 12,95 € | 100 | |
07.07. 16:04:06.036 | 12,25 € | 45 | |
07.07. 15:46:58.537 | 12,25 € | 100 | |
07.07. 15:36:05.488 | 11,80 € | 13 | |
04.07. 16:30:46.242 | 15,25 € | 50 | |
03.07. 20:25:19.712 | 15,50 € | 100 | |
03.07. 10:55:49.964 | 14,60 € | 50 | |
02.07. 18:32:54.241 | 14,40 € | 80 | |
02.07. 09:46:44.193 | 14,70 € | 40 | |
30.06. 17:09:25.599 | 14,35 € | 80 | |
30.06. 15:19:33.515 | 14,50 € | 125 | |
30.06. 09:43:21.309 | 14,45 € | 1.300 | |
30.06. 09:13:06.782 | 14,45 € | 700 | |
27.06. 22:04:32.706 | 14,15 € | 100 | |
27.06. 17:30:10.482 | 14,35 € | 75 | |
27.06. 14:17:14.819 | 14,85 € | 75 | |
27.06. 14:05:45.622 | 14,90 € | 125 | |
27.06. 11:02:41.701 | 15,05 € | 2 | |
27.06. 10:23:37.981 | 15,10 € | 1.000 | |
27.06. 09:32:02.845 | 15,05 € | 100 | |
27.06. 09:30:03.007 | 15,05 € | 50 | |
27.06. 09:13:56.908 | 15,35 € | 2 | |
27.06. 09:01:37.087 | 15,35 € | 12 | |
27.06. 08:52:21.224 | 15,35 € | 7 | |
27.06. 08:51:22.337 | 15,35 € | 32 | |
27.06. 08:17:29.838 | 14,55 € | 65 | |
27.06. 07:58:53.469 | 15,35 € | 90 | |
26.06. 22:40:24.231 | 14,10 € | 5.000 | |
26.06. 22:39:42.540 | 14,10 € | 5.000 | |
26.06. 22:37:23.560 | 14,10 € | 400 | |
26.06. 21:39:32.857 | 14,40 € | 88 | |
13.06. 08:01:06.854 | 10,10 € | 10 | |
11.06. 18:37:56.322 | 10,90 € | 2.000 | |
09.06. 15:31:10.793 | 10,95 € | 100 | |
05.06. 17:37:38.009 | 10,95 € | 135 | |
05.06. 09:34:42.081 | 11,20 € | 50 | |
05.06. 09:32:10.632 | 11,20 € | 650 | |
05.06. 09:28:11.895 | 11,15 € | 1.000 | |
05.06. 09:27:07.611 | 11,15 € | 1.000 | |
05.06. 09:26:34.726 | 11,15 € | 1.000 | |
05.06. 09:25:57.844 | 11,15 € | 1.000 | |
04.06. 18:23:45.520 | 10,55 € | 237 | |
04.06. 17:31:09.253 | 10,65 € | 225 | |
03.06. 16:57:02.711 | 10,00 € | 110 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
12:18:29.746 | 69 | 15,15 € | 15,55 € | 69 |
20:25:21.633 | 300 | 15,35 € | 15,45 € | 300 |
11:56:50.149 | 1 | 15,20 € | 15,55 € | 1 |
10:08:19.862 | 30 | 16,10 € | 16,55 € | 30 |
08:10:12.072 | 150 | 15,25 € | 15,65 € | 150 |
08:10:08.983 | 150 | 15,25 € | 15,65 € | 150 |
20:37:44.097 | 25 | 15,70 € | 15,85 € | 25 |
22:30:13.310 | 90 | 15,45 € | 15,50 € | 90 |
16:51:23.349 | 331 | 15,00 € | 15,10 € | 331 |
16:51:19.258 | 331 | 15,00 € | 15,10 € | 331 |
Stammdaten
WKN | A3E3TQ |
ISIN | US21874A1060 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 25,79 % |
Abstand 52W Hoch | 25,79 % |
Abstand 52W Tief | 60,07 % |
Vola 30 Tage | 20,59 % |
Vola 250 Tage | 59,68 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 16,550 | -8,308 | |
1 Monat | 13,650 | +11,172 | |
6 Monate | 10,950 | +38,584 | |
Lfd. Jahr | 13,675 | +10,969 |