13,500$
-0,95%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,60 | 14,76 | 13,54 | 13,63 | -10,03% | 152.522,00 |
| 05.03.2026 | 15,64 | 16,04 | 14,46 | 15,15 | -5,55% | 152.522,00 |
| 04.03.2026 | 15,33 | 16,28 | 15,12 | 16,04 | 9,04% | 22.024.593,00 |
| 03.03.2026 | 14,98 | 15,30 | 14,30 | 14,71 | -6,66% | 26.402.701,00 |
| 02.03.2026 | 15,11 | 16,23 | 14,93 | 15,76 | 1,03% | 22.614.265,00 |
| 27.02.2026 | 15,83 | 16,26 | 14,98 | 15,60 | -5,34% | 22.832.133,00 |
| 26.02.2026 | 16,45 | 16,86 | 15,72 | 16,48 | -0,78% | 25.364.763,00 |
| 25.02.2026 | 17,35 | 17,82 | 16,40 | 16,61 | -2,98% | 30.215.823,00 |
| 24.02.2026 | 15,56 | 17,56 | 14,63 | 17,12 | 12,48% | 51.055.403,00 |
| 23.02.2026 | 14,24 | 15,35 | 14,07 | 15,22 | 3,89% | 23.065.108,00 |
| 20.02.2026 | 15,70 | 16,18 | 14,39 | 14,65 | -7,28% | 27.010.927,00 |
| 19.02.2026 | 15,13 | 15,85 | 14,66 | 15,80 | 2,46% | 21.476.042,00 |
| 18.02.2026 | 15,45 | 16,25 | 15,10 | 15,42 | -1,41% | 20.153.586,00 |
| 17.02.2026 | 15,98 | 16,17 | 14,96 | 15,64 | -4,75% | 30.552.263,00 |
| 13.02.2026 | 16,39 | 17,51 | 15,77 | 16,42 | 1,99% | 37.914.251,00 |
| 12.02.2026 | 16,38 | 16,69 | 15,22 | 16,10 | -1,11% | 34.841.815,00 |
| 11.02.2026 | 17,17 | 17,61 | 15,65 | 16,28 | -4,80% | 31.151.084,00 |
| 10.02.2026 | 16,74 | 17,96 | 16,65 | 17,10 | 2,03% | 40.513.972,00 |
| 09.02.2026 | 15,39 | 17,01 | 15,00 | 16,76 | 13,78% | 36.705.344,00 |
| 06.02.2026 | 13,66 | 14,86 | 13,45 | 14,73 | 15,98% | 31.185.318,00 |
| 05.02.2026 | 13,75 | 14,67 | 12,64 | 12,70 | -10,88% | 43.916.557,00 |
| 04.02.2026 | 15,55 | 15,73 | 12,75 | 14,25 | -12,36% | 53.285.296,00 |
| 03.02.2026 | 16,14 | 16,80 | 14,92 | 16,26 | 2,85% | 39.813.623,00 |
| 02.02.2026 | 15,44 | 16,55 | 15,23 | 15,81 | -0,94% | 24.288.571,00 |
| 30.01.2026 | 17,22 | 17,46 | 15,62 | 15,96 | -9,83% | 28.279.801,00 |
| 29.01.2026 | 18,90 | 18,91 | 16,72 | 17,70 | -6,69% | 33.488.437,00 |
| 28.01.2026 | 18,97 | 19,31 | 18,17 | 18,97 | 1,17% | 33.139.395,00 |
| 27.01.2026 | 16,65 | 18,85 | 16,45 | 18,75 | 13,71% | 39.892.447,00 |
| 26.01.2026 | 17,57 | 17,57 | 16,21 | 16,49 | -6,15% | 29.490.192,00 |
| 23.01.2026 | 17,35 | 18,67 | 16,37 | 17,57 | 1,04% | 41.658.836,00 |
| 22.01.2026 | 17,88 | 18,42 | 17,11 | 17,39 | -1,86% | 22.162.696,00 |
| 21.01.2026 | 18,23 | 19,50 | 16,28 | 17,72 | -1,12% | 46.175.068,00 |
| 20.01.2026 | 17,68 | 18,87 | 17,22 | 17,92 | -4,68% | 28.362.256,00 |
| 16.01.2026 | 17,51 | 19,70 | 17,21 | 18,80 | 7,31% | 45.615.139,00 |
| 15.01.2026 | 18,24 | 18,74 | 17,06 | 17,52 | -3,36% | 32.048.999,00 |
| 14.01.2026 | 18,28 | 19,01 | 17,53 | 18,13 | -0,66% | 27.701.411,00 |
| 13.01.2026 | 18,32 | 19,05 | 17,66 | 18,25 | 3,22% | 32.087.912,00 |
| 12.01.2026 | 16,25 | 17,91 | 16,03 | 17,68 | 6,31% | 26.652.814,00 |
| 09.01.2026 | 17,15 | 18,15 | 16,38 | 16,63 | 0,48% | 25.340.153,00 |
| 08.01.2026 | 16,02 | 16,92 | 15,54 | 16,55 | 2,92% | 21.886.731,00 |
| 07.01.2026 | 17,25 | 17,58 | 16,07 | 16,08 | -8,32% | 15.262.471,00 |
| 06.01.2026 | 18,02 | 18,20 | 16,33 | 17,54 | -3,41% | 25.670.060,00 |
| 05.01.2026 | 16,72 | 18,31 | 16,64 | 18,16 | 12,10% | 26.978.994,00 |