6,504€
1,01%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,10 | 6,70 | 5,85 | 6,51 | 1,10% | 5.648,00 |
| 11.11.2026 | 6,28 | 6,67 | 6,16 | 6,44 | 8,58% | 17.229,00 |
| 10.11.2026 | 6,01 | 6,15 | 5,64 | 5,93 | -2,64% | 6.314,00 |
| 09.11.2026 | 5,71 | 6,33 | 5,51 | 6,09 | 3,59% | 5.771,00 |
| 06.11.2026 | 5,35 | 5,92 | 5,07 | 5,88 | 18,00% | 17.266,00 |
| 05.11.2026 | 5,70 | 5,78 | 4,52 | 4,98 | -14,97% | 16.038,00 |
| 04.11.2026 | 6,78 | 6,92 | 5,51 | 5,86 | -20,76% | 44.298,00 |
| 03.11.2026 | 6,12 | 7,44 | 6,07 | 7,40 | 18,72% | 18.655,00 |
| 02.11.2026 | 6,72 | 6,84 | 5,92 | 6,23 | -4,78% | 21.312,00 |
| 30.10.2026 | 6,92 | 7,17 | 6,22 | 6,54 | -6,19% | 6.802,00 |
| 29.10.2026 | 7,65 | 7,81 | 6,95 | 6,97 | -11,10% | 9.269,00 |
| 28.10.2026 | 7,77 | 8,09 | 7,28 | 7,85 | 2,42% | 30.129,00 |
| 27.10.2026 | 6,85 | 7,68 | 6,81 | 7,66 | 10,60% | 10.981,00 |
| 26.10.2026 | 6,95 | 7,37 | 6,68 | 6,93 | -2,77% | 13.539,00 |
| 23.10.2026 | 7,49 | 7,69 | 7,06 | 7,12 | -3,13% | 10.452,00 |
| 22.10.2026 | 7,74 | 8,01 | 7,17 | 7,35 | -10,42% | 15.074,00 |
| 21.10.2026 | 8,30 | 8,46 | 7,79 | 8,21 | 0,15% | 5.512,00 |
| 20.10.2026 | 7,82 | 8,22 | 7,33 | 8,20 | 2,60% | 9.671,00 |
| 19.10.2026 | 8,29 | 8,55 | 7,91 | 7,99 | -0,79% | 8.621,00 |
| 16.10.2026 | 9,05 | 9,10 | 7,82 | 8,05 | -11,56% | 13.143,00 |
| 15.10.2026 | 8,98 | 9,23 | 8,93 | 9,10 | 2,58% | 288,00 |
| 14.10.2026 | 10,04 | 10,26 | 8,80 | 8,88 | -12,09% | 14.458,00 |
| 13.10.2026 | 11,51 | 11,58 | 9,55 | 10,10 | -13,65% | 21.715,00 |
| 12.10.2026 | 12,28 | 12,28 | 11,61 | 11,69 | -3,61% | 1.594,00 |
| 09.10.2026 | 12,26 | 12,40 | 11,72 | 12,13 | 0,48% | 4.745,00 |
| 08.10.2026 | 13,03 | 13,03 | 11,49 | 12,07 | -7,59% | 12.318,00 |
| 07.10.2026 | 13,76 | 13,84 | 12,93 | 13,06 | -5,51% | 23.876,00 |
| 06.10.2026 | 13,83 | 14,01 | 13,52 | 13,83 | 0,19% | 7.804,00 |
| 05.10.2026 | 14,17 | 14,24 | 13,28 | 13,80 | -1,10% | 1.910,00 |
| 02.10.2026 | 13,85 | 14,55 | 13,64 | 13,95 | 1,41% | 6.964,00 |
| 01.10.2026 | 14,35 | 14,45 | 13,19 | 13,76 | -2,43% | 8.168,00 |
| 30.09.2026 | 14,58 | 14,95 | 13,94 | 14,10 | -3,79% | 11.341,00 |
| 29.09.2026 | 14,60 | 15,32 | 14,50 | 14,66 | -0,50% | 16.137,00 |
| 28.09.2026 | 15,24 | 15,77 | 14,68 | 14,73 | -5,47% | 6.733,00 |
| 25.09.2026 | 16,10 | 16,92 | 15,32 | 15,58 | -2,27% | 5.505,00 |
| 24.09.2026 | 15,98 | 16,54 | 15,58 | 15,95 | -1,21% | 19.727,00 |
| 23.09.2026 | 16,77 | 17,15 | 16,08 | 16,14 | -3,10% | 11.476,00 |
| 22.09.2026 | 16,35 | 17,24 | 15,97 | 16,66 | 1,33% | 3.356,00 |
| 21.09.2026 | 16,24 | 16,95 | 15,94 | 16,44 | 3,16% | 10.723,00 |
| 18.09.2026 | 14,91 | 16,01 | 14,87 | 15,94 | 8,31% | 3.355,00 |
| 17.09.2026 | 14,98 | 16,01 | 14,41 | 14,71 | 0,52% | 9.943,00 |
| 16.09.2026 | 13,21 | 15,23 | 13,14 | 14,64 | 11,25% | 4.999,00 |
| 15.09.2026 | 13,54 | 13,70 | 12,87 | 13,16 | -3,22% | 1.811,00 |
| 14.09.2026 | 13,93 | 14,27 | 13,37 | 13,60 | -6,86% | 11.262,00 |
| 11.09.2026 | 13,84 | 15,09 | 13,69 | 14,60 | 6,09% | 9.241,00 |
| 10.09.2026 | 14,44 | 14,46 | 13,16 | 13,76 | -5,33% | 29.326,00 |
| 09.09.2026 | 15,94 | 16,23 | 14,51 | 14,53 | -8,95% | 7.526,00 |
| 08.09.2026 | 15,37 | 16,76 | 15,06 | 15,96 | 8,07% | 5.976,00 |
| 07.09.2026 | 15,48 | 15,48 | 14,66 | 14,77 | -3,19% | 3.468,00 |
| 04.09.2026 | 14,97 | 15,43 | 14,63 | 15,26 | 2,89% | 4.224,00 |
| 03.09.2026 | 13,05 | 15,11 | 12,85 | 14,83 | 13,78% | 13.548,00 |
| 02.09.2026 | 12,60 | 13,23 | 12,24 | 13,03 | 3,23% | 5.238,00 |
| 01.09.2026 | 13,35 | 13,39 | 12,48 | 12,62 | -5,45% | 3.840,00 |
| 31.08.2026 | 13,08 | 13,42 | 12,75 | 13,35 | 1,72% | 3.452,00 |
| 28.08.2026 | 14,06 | 14,17 | 13,05 | 13,13 | -8,57% | 15.682,00 |
| 27.08.2026 | 14,03 | 14,98 | 14,00 | 14,36 | 3,46% | 9.547,00 |
| 26.08.2026 | 13,91 | 14,10 | 13,49 | 13,88 | -0,42% | 9.049,00 |
| 25.08.2026 | 13,39 | 14,03 | 13,24 | 13,93 | 5,98% | 7.842,00 |
| 24.08.2026 | 13,23 | 13,60 | 12,83 | 13,15 | -3,12% | 15.587,00 |
| 21.08.2026 | 14,83 | 15,60 | 13,26 | 13,57 | -7,10% | 14.453,00 |
| 20.08.2026 | 13,83 | 14,76 | 13,35 | 14,61 | 6,49% | 20.592,00 |