9,345$
4,53%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,57 | 9,25 | 8,23 | 8,88 | -0,67% | 58.397.858,00 |
| 19.10.2026 | 9,49 | 9,51 | 8,86 | 8,94 | -0,45% | 52.567.825,00 |
| 16.10.2026 | 9,72 | 9,98 | 8,78 | 8,98 | -0,77% | 49.555.527,00 |
| 15.10.2026 | 9,02 | 9,05 | 9,02 | 9,05 | -8,95% | 14.911,00 |
| 14.10.2026 | 10,74 | 10,86 | 9,80 | 9,94 | -12,35% | 94.755.837,00 |
| 13.10.2026 | 11,25 | 11,88 | 10,68 | 11,34 | -12,77% | 128.664.632,00 |
| 12.10.2026 | 13,31 | 13,62 | 12,95 | 13,00 | -3,85% | 19.237.217,00 |
| 09.10.2026 | 13,61 | 13,68 | 13,12 | 13,52 | 0,15% | 18.592.880,00 |
| 08.10.2026 | 14,21 | 14,24 | 12,88 | 13,50 | -7,28% | 57.349.276,00 |
| 07.10.2026 | 14,99 | 15,23 | 14,47 | 14,56 | -6,06% | 36.663.907,00 |
| 06.10.2026 | 15,59 | 15,78 | 15,22 | 15,50 | 0,13% | 22.577.534,00 |
| 05.10.2026 | 15,80 | 15,86 | 14,86 | 15,48 | -1,46% | 29.654.636,00 |
| 02.10.2026 | 15,90 | 16,42 | 15,35 | 15,71 | 1,62% | 30.207.463,00 |
| 01.10.2026 | 15,73 | 15,86 | 14,88 | 15,46 | -2,31% | 39.601.929,00 |
| 30.09.2026 | 16,77 | 16,91 | 15,81 | 15,83 | -4,15% | 29.023.040,00 |
| 29.09.2026 | 17,07 | 17,37 | 16,44 | 16,51 | -1,37% | 28.489.247,00 |
| 28.09.2026 | 17,30 | 17,94 | 16,68 | 16,74 | -5,58% | 22.340.271,00 |
| 25.09.2026 | 18,59 | 18,70 | 17,44 | 17,73 | -2,04% | 32.207.013,00 |
| 24.09.2026 | 17,87 | 18,81 | 17,72 | 18,10 | -1,36% | 25.974.899,00 |
| 23.09.2026 | 19,00 | 19,56 | 18,30 | 18,35 | -3,88% | 30.313.092,00 |
| 22.09.2026 | 18,51 | 19,75 | 18,38 | 19,09 | 1,01% | 28.768.823,00 |
| 21.09.2026 | 18,67 | 19,25 | 18,29 | 18,90 | 3,05% | 42.333.464,00 |
| 18.09.2026 | 17,80 | 18,42 | 17,05 | 18,34 | 8,26% | 41.168.296,00 |
| 17.09.2026 | 18,04 | 18,44 | 16,57 | 16,94 | 1,32% | 41.311.934,00 |
| 16.09.2026 | 15,92 | 17,58 | 15,83 | 16,72 | 10,80% | 62.825.585,00 |
| 15.09.2026 | 15,53 | 15,65 | 14,85 | 15,09 | -3,49% | 25.931.422,00 |
| 14.09.2026 | 15,55 | 16,46 | 15,40 | 15,64 | -7,21% | 34.901.818,00 |
| 11.09.2026 | 16,12 | 17,51 | 15,89 | 16,85 | 5,71% | 34.342.888,00 |
| 10.09.2026 | 16,05 | 16,46 | 15,28 | 15,94 | -5,68% | 47.161.402,00 |
| 09.09.2026 | 18,59 | 18,69 | 16,85 | 16,90 | -8,70% | 42.443.821,00 |
| 08.09.2026 | 17,95 | 19,49 | 17,57 | 18,51 | 4,34% | 39.893.548,00 |
| 04.09.2026 | 17,33 | 17,92 | 17,27 | 17,74 | 2,13% | 25.036.667,00 |
| 03.09.2026 | 15,11 | 17,57 | 15,02 | 17,37 | 14,43% | 37.199.386,00 |
| 02.09.2026 | 14,33 | 15,33 | 14,18 | 15,18 | 3,90% | 21.373.875,00 |
| 01.09.2026 | 14,89 | 15,10 | 14,47 | 14,61 | -5,74% | 20.048.359,00 |
| 31.08.2026 | 15,12 | 15,59 | 14,79 | 15,50 | 2,18% | 19.235.785,00 |
| 28.08.2026 | 16,19 | 16,47 | 15,11 | 15,17 | -9,54% | 30.897.818,00 |
| 27.08.2026 | 16,52 | 17,47 | 16,38 | 16,77 | 4,68% | 35.794.780,00 |
| 26.08.2026 | 16,00 | 16,42 | 15,72 | 16,02 | -1,78% | 24.944.595,00 |
| 25.08.2026 | 15,63 | 16,38 | 15,40 | 16,31 | 6,18% | 29.429.811,00 |
| 24.08.2026 | 15,50 | 15,87 | 14,96 | 15,36 | -2,57% | 33.539.035,00 |
| 21.08.2026 | 17,52 | 18,23 | 15,48 | 15,77 | -8,40% | 55.321.985,00 |
| 20.08.2026 | 16,20 | 17,24 | 15,58 | 17,21 | 8,31% | 36.041.990,00 |
| 19.08.2026 | 16,05 | 16,33 | 14,89 | 15,89 | -1,30% | 44.327.956,00 |
| 18.08.2026 | 17,53 | 17,90 | 15,77 | 16,10 | -12,97% | 52.845.730,00 |
| 17.08.2026 | 17,76 | 18,74 | 17,72 | 18,50 | 3,61% | 26.941.962,00 |
| 14.08.2026 | 16,47 | 18,14 | 16,23 | 17,86 | 7,43% | 38.126.993,00 |
| 13.08.2026 | 17,42 | 18,08 | 16,39 | 16,62 | -7,05% | 35.299.862,00 |
| 12.08.2026 | 18,58 | 19,12 | 17,48 | 17,88 | 3,89% | 33.910.993,00 |
| 11.08.2026 | 17,19 | 18,25 | 16,97 | 17,21 | 5,39% | 32.584.399,00 |
| 10.08.2026 | 17,51 | 17,51 | 16,20 | 16,33 | -4,95% | 33.109.829,00 |
| 07.08.2026 | 18,73 | 19,05 | 16,95 | 17,18 | -5,66% | 45.182.260,00 |
| 06.08.2026 | 18,07 | 19,60 | 17,70 | 18,21 | -2,67% | 31.003.308,00 |
| 05.08.2026 | 20,34 | 21,12 | 18,68 | 18,71 | -8,19% | 34.408.087,00 |
| 04.08.2026 | 20,25 | 22,39 | 20,00 | 20,38 | -15,65% | 61.484.671,00 |
| 03.08.2026 | 21,81 | 25,22 | 21,30 | 24,16 | 8,24% | 35.219.964,00 |
| 31.07.2026 | 24,18 | 24,53 | 21,81 | 22,32 | -1,48% | 27.799.043,00 |
| 30.07.2026 | 19,74 | 22,96 | 19,53 | 22,66 | 28,07% | 36.327.216,00 |
| 29.07.2026 | 20,58 | 20,68 | 17,44 | 17,69 | -13,37% | 38.444.194,00 |
| 28.07.2026 | 20,82 | 20,82 | 18,84 | 20,42 | -5,68% | 23.678.364,00 |
| 27.07.2026 | 23,82 | 23,91 | 20,76 | 21,65 | -6,48% | 24.720.277,00 |
| 24.07.2026 | 25,31 | 25,80 | 22,89 | 23,15 | -10,29% | 21.181.657,00 |
| 23.07.2026 | 24,17 | 26,84 | 23,94 | 25,81 | 5,50% | 31.237.059,00 |
| 22.07.2026 | 22,45 | 24,63 | 22,31 | 24,46 | 6,86% | 23.571.873,00 |
| 21.07.2026 | 21,02 | 24,49 | 20,98 | 22,89 | 11,44% | 46.982.563,00 |
| 20.07.2026 | 18,78 | 21,02 | 18,78 | 20,54 | 16,97% | 40.844.717,00 |
| 17.07.2026 | 17,00 | 17,83 | 16,13 | 17,56 | -0,90% | 22.952.186,00 |
| 16.07.2026 | 19,01 | 19,27 | 17,60 | 17,72 | -10,78% | 18.830.669,00 |
| 15.07.2026 | 19,90 | 20,74 | 18,69 | 19,86 | -0,05% | 21.560.135,00 |
| 14.07.2026 | 20,88 | 21,23 | 19,04 | 19,87 | -1,07% | 18.859.173,00 |
| 13.07.2026 | 21,50 | 22,18 | 19,65 | 20,09 | -9,16% | 18.742.452,00 |
| 10.07.2026 | 23,34 | 23,54 | 21,77 | 22,11 | -5,01% | 16.487.876,00 |
| 09.07.2026 | 22,62 | 24,09 | 22,42 | 23,28 | 6,52% | 28.827.446,00 |
| 08.07.2026 | 20,39 | 21,87 | 20,14 | 21,85 | 6,74% | 22.217.270,00 |
| 07.07.2026 | 20,80 | 21,20 | 19,51 | 20,47 | -5,80% | 24.783.085,00 |
| 06.07.2026 | 21,46 | 22,60 | 21,05 | 21,73 | 8,43% | 28.330.540,00 |
| 02.07.2026 | 22,83 | 23,17 | 19,39 | 20,04 | -12,26% | 31.109.492,00 |
| 01.07.2026 | 23,41 | 23,48 | 21,69 | 22,84 | -6,78% | 26.596.757,00 |
| 30.06.2026 | 24,42 | 24,76 | 23,71 | 24,50 | -1,33% | 16.524.114,00 |
| 29.06.2026 | 26,35 | 26,88 | 23,29 | 24,83 | -4,28% | 20.269.516,00 |
| 26.06.2026 | 24,94 | 26,13 | 23,80 | 25,94 | 1,01% | 44.844.672,00 |
| 25.06.2026 | 27,51 | 28,08 | 24,42 | 25,68 | -2,06% | 22.187.588,00 |
| 24.06.2026 | 27,54 | 27,54 | 24,95 | 26,22 | -5,14% | 22.885.668,00 |
| 23.06.2026 | 26,12 | 28,96 | 25,65 | 27,64 | -1,78% | 18.053.585,00 |
| 22.06.2026 | 29,22 | 30,14 | 27,87 | 28,14 | -3,56% | 18.875.916,00 |
| 18.06.2026 | 27,80 | 30,01 | 26,56 | 29,18 | 10,74% | 39.415.664,00 |
| 17.06.2026 | 26,23 | 28,17 | 26,12 | 26,35 | 0,53% | 23.493.983,00 |
| 16.06.2026 | 26,00 | 27,39 | 25,94 | 26,21 | 0,69% | 19.040.535,00 |
| 15.06.2026 | 25,76 | 26,89 | 25,64 | 26,03 | 6,24% | 23.514.466,00 |
| 12.06.2026 | 23,30 | 25,36 | 22,90 | 24,50 | 8,26% | 26.194.705,00 |
| 11.06.2026 | 20,78 | 22,85 | 20,69 | 22,63 | 7,66% | 22.258.168,00 |
| 10.06.2026 | 22,69 | 23,59 | 20,93 | 21,02 | -8,75% | 19.873.956,00 |
| 09.06.2026 | 25,00 | 25,58 | 21,81 | 23,04 | -5,17% | 23.981.736,00 |
| 08.06.2026 | 23,32 | 24,51 | 22,75 | 24,29 | 8,20% | 19.407.854,00 |
| 05.06.2026 | 24,50 | 24,58 | 21,22 | 22,45 | -12,13% | 25.866.945,00 |
| 04.06.2026 | 25,02 | 26,33 | 24,17 | 25,55 | -2,63% | 25.965.303,00 |
| 03.06.2026 | 27,17 | 28,62 | 25,81 | 26,24 | -0,19% | 37.902.613,00 |
| 02.06.2026 | 24,73 | 26,60 | 24,70 | 26,29 | 9,50% | 29.972.485,00 |
| 01.06.2026 | 23,10 | 24,86 | 22,30 | 24,01 | 1,52% | 23.373.949,00 |
| 29.05.2026 | 24,36 | 24,38 | 22,57 | 23,65 | -3,82% | 17.095.471,00 |