20,415$
-2,27%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,61 | 22,31 | 20,36 | 20,42 | -2,25% | 2.205.784,00 |
| 14.10.2025 | 19,89 | 21,48 | 18,88 | 20,89 | 2,70% | 60.582.312,00 |
| 13.10.2025 | 17,85 | 20,60 | 17,66 | 20,34 | 19,86% | 59.302.823,00 |
| 10.10.2025 | 18,78 | 20,20 | 16,81 | 16,97 | -5,67% | 73.426.729,00 |
| 09.10.2025 | 17,98 | 18,18 | 16,96 | 17,99 | 2,22% | 50.785.958,00 |
| 08.10.2025 | 15,81 | 18,09 | 15,22 | 17,60 | 11,75% | 67.518.835,00 |
| 07.10.2025 | 15,38 | 15,93 | 14,33 | 15,75 | 2,67% | 49.970.616,00 |
| 06.10.2025 | 15,54 | 16,12 | 15,13 | 15,34 | 4,46% | 46.610.701,00 |
| 03.10.2025 | 14,00 | 15,78 | 13,84 | 14,69 | 6,34% | 4.850.440,00 |
| 02.10.2025 | 13,08 | 14,44 | 13,02 | 13,81 | 9,60% | 57.091.256,00 |
| 01.10.2025 | 12,88 | 13,70 | 12,41 | 12,60 | 0,08% | 61.878.658,00 |
| 30.09.2025 | 12,72 | 12,76 | 12,14 | 12,59 | -0,47% | 47.248.723,00 |
| 29.09.2025 | 11,87 | 12,67 | 11,41 | 12,65 | 10,29% | 61.311.219,00 |
| 26.09.2025 | 11,50 | 12,35 | 11,01 | 11,47 | -1,63% | 94.631.666,00 |
| 25.09.2025 | 13,59 | 13,60 | 11,41 | 11,66 | -17,54% | 155.920.094,00 |
| 24.09.2025 | 14,81 | 15,54 | 13,87 | 14,14 | -0,07% | 46.323.284,00 |
| 23.09.2025 | 14,34 | 14,73 | 13,45 | 14,15 | 1,36% | 54.417.436,00 |
| 22.09.2025 | 12,51 | 14,20 | 12,09 | 13,96 | 13,68% | 43.838.336,00 |
| 19.09.2025 | 11,76 | 12,82 | 11,72 | 12,28 | 3,63% | 39.415.062,00 |
| 18.09.2025 | 12,64 | 12,69 | 11,42 | 11,85 | -4,28% | 36.659.683,00 |
| 17.09.2025 | 11,30 | 12,66 | 11,20 | 12,38 | 7,56% | 34.005.128,00 |
| 16.09.2025 | 11,07 | 11,64 | 10,49 | 11,51 | 6,08% | 30.631.030,00 |
| 15.09.2025 | 10,87 | 11,32 | 10,47 | 10,85 | 0,00% | 42.604.905,00 |
| 12.09.2025 | 9,94 | 10,93 | 9,85 | 10,85 | 8,83% | 32.737.478,00 |
| 11.09.2025 | 10,15 | 10,68 | 9,88 | 9,97 | -2,73% | 39.869.051,00 |
| 10.09.2025 | 9,56 | 10,43 | 9,25 | 10,25 | 11,17% | 69.412.222,00 |
| 09.09.2025 | 8,17 | 9,36 | 7,90 | 9,22 | 19,43% | 68.754.314,00 |
| 08.09.2025 | 7,39 | 7,84 | 7,17 | 7,72 | 2,66% | 28.362.465,00 |
| 05.09.2025 | 7,78 | 7,86 | 7,08 | 7,52 | 1,62% | 27.484.538,00 |
| 04.09.2025 | 7,98 | 8,07 | 7,33 | 7,40 | -8,64% | 27.152.832,00 |
| 03.09.2025 | 8,70 | 8,73 | 8,00 | 8,10 | -2,64% | 43.877.085,00 |
| 02.09.2025 | 7,42 | 8,78 | 7,22 | 8,32 | 8,90% | 61.230.422,00 |
| 29.08.2025 | 7,25 | 8,71 | 6,95 | 7,64 | 8,83% | 70.174.926,00 |
| 28.08.2025 | 7,28 | 7,31 | 7,00 | 7,02 | 0,43% | 19.627.751,00 |
| 27.08.2025 | 7,13 | 7,23 | 6,95 | 6,99 | -1,83% | 20.898.488,00 |
| 26.08.2025 | 6,55 | 7,13 | 6,48 | 7,12 | 7,23% | 26.506.332,00 |
| 25.08.2025 | 6,31 | 6,73 | 6,02 | 6,64 | 4,08% | 25.837.384,00 |
| 22.08.2025 | 5,87 | 6,41 | 5,71 | 6,38 | 8,14% | 23.186.295,00 |
| 21.08.2025 | 5,74 | 5,96 | 5,68 | 5,90 | -0,84% | 20.507.648,00 |
| 20.08.2025 | 5,76 | 5,97 | 5,32 | 5,95 | 3,30% | 25.315.741,00 |
| 19.08.2025 | 6,07 | 6,16 | 5,60 | 5,76 | -4,79% | 25.806.700,00 |
| 18.08.2025 | 5,30 | 6,30 | 5,29 | 6,05 | 16,12% | 36.046.284,00 |
| 15.08.2025 | 5,25 | 5,36 | 5,00 | 5,21 | -2,07% | 27.210.676,00 |
| 14.08.2025 | 4,99 | 5,33 | 4,91 | 5,32 | 8,57% | 34.565.737,00 |
| 13.08.2025 | 4,84 | 4,95 | 4,71 | 4,90 | 3,81% | 16.998.802,00 |
| 12.08.2025 | 4,75 | 4,84 | 4,67 | 4,72 | -0,84% | 16.395.457,00 |
| 11.08.2025 | 4,94 | 5,10 | 4,74 | 4,76 | 0,21% | 18.825.857,00 |
| 08.08.2025 | 4,96 | 4,98 | 4,55 | 4,75 | -2,46% | 18.448.351,00 |
| 07.08.2025 | 5,18 | 5,29 | 4,82 | 4,87 | -6,53% | 20.586.919,00 |
| 06.08.2025 | 5,04 | 5,21 | 4,95 | 5,21 | 3,99% | 17.218.237,00 |
| 05.08.2025 | 5,12 | 5,15 | 4,91 | 5,01 | -3,47% | 15.805.689,00 |
| 04.08.2025 | 5,00 | 5,21 | 4,93 | 5,19 | 5,27% | 17.233.767,00 |
| 01.08.2025 | 5,03 | 5,25 | 4,92 | 4,93 | -9,54% | 18.975.194,00 |
| 31.07.2025 | 5,61 | 5,74 | 5,42 | 5,45 | 0,00% | 18.444.492,00 |
| 30.07.2025 | 5,80 | 5,86 | 5,30 | 5,45 | -4,05% | 15.920.674,00 |
| 29.07.2025 | 6,16 | 6,19 | 5,64 | 5,68 | -7,79% | 21.670.972,00 |
| 28.07.2025 | 6,59 | 6,64 | 6,08 | 6,16 | -4,79% | 17.353.939,00 |
| 25.07.2025 | 6,55 | 6,57 | 6,31 | 6,47 | -2,71% | 16.774.537,00 |
| 24.07.2025 | 6,68 | 6,87 | 6,48 | 6,65 | -0,45% | 40.251.255,00 |
| 23.07.2025 | 6,76 | 6,77 | 6,28 | 6,68 | -3,75% | 38.878.758,00 |
| 22.07.2025 | 6,28 | 7,10 | 5,95 | 6,94 | 11,04% | 72.848.400,00 |
| 21.07.2025 | 6,42 | 6,84 | 6,22 | 6,25 | -1,73% | 26.612.471,00 |
| 18.07.2025 | 6,48 | 6,74 | 6,04 | 6,36 | -0,93% | 27.747.047,00 |
| 17.07.2025 | 6,20 | 6,54 | 6,06 | 6,42 | 2,39% | 31.152.695,00 |
| 16.07.2025 | 6,15 | 6,57 | 6,13 | 6,27 | 5,03% | 43.831.958,00 |
| 15.07.2025 | 5,96 | 6,20 | 5,81 | 5,97 | -1,00% | 37.280.999,00 |
| 14.07.2025 | 6,00 | 6,39 | 5,93 | 6,03 | 2,73% | 39.098.673,00 |
| 11.07.2025 | 6,41 | 6,47 | 5,86 | 5,87 | -5,93% | 35.125.384,00 |
| 10.07.2025 | 6,17 | 6,51 | 6,03 | 6,24 | -0,32% | 44.624.306,00 |
| 09.07.2025 | 6,14 | 6,38 | 5,98 | 6,26 | 3,81% | 45.877.863,00 |
| 08.07.2025 | 5,94 | 6,22 | 5,84 | 6,03 | 4,15% | 39.798.415,00 |
| 07.07.2025 | 5,81 | 5,89 | 5,27 | 5,79 | -4,30% | 55.970.178,00 |
| 03.07.2025 | 5,84 | 6,45 | 5,76 | 6,05 | 6,23% | 49.906.013,00 |
| 02.07.2025 | 5,36 | 5,70 | 4,99 | 5,70 | 16,22% | 94.321.024,00 |
| 01.07.2025 | 4,70 | 5,00 | 4,55 | 4,90 | 2,51% | 68.345.299,00 |
| 30.06.2025 | 4,35 | 4,86 | 4,29 | 4,78 | 12,21% | 69.377.463,00 |
| 27.06.2025 | 4,24 | 4,54 | 4,08 | 4,26 | 1,67% | 73.713.309,00 |
| 26.06.2025 | 3,79 | 4,24 | 3,65 | 4,19 | 8,83% | 69.069.039,00 |
| 25.06.2025 | 3,94 | 3,95 | 3,76 | 3,85 | 0,00% | 25.401.586,00 |
| 24.06.2025 | 3,65 | 3,87 | 3,63 | 3,85 | 9,07% | 28.019.318,00 |
| 23.06.2025 | 3,67 | 3,68 | 3,29 | 3,53 | -6,86% | 35.929.896,00 |
| 20.06.2025 | 3,96 | 4,03 | 3,75 | 3,79 | -0,52% | 31.893.543,00 |
| 18.06.2025 | 3,65 | 3,93 | 3,59 | 3,81 | 3,53% | 28.901.408,00 |
| 17.06.2025 | 3,80 | 3,85 | 3,59 | 3,68 | -6,36% | 20.699.292,00 |
| 16.06.2025 | 3,83 | 3,98 | 3,74 | 3,93 | 5,65% | 23.607.466,00 |
| 13.06.2025 | 3,69 | 3,88 | 3,63 | 3,72 | -3,12% | 21.618.534,00 |
| 12.06.2025 | 3,91 | 4,04 | 3,83 | 3,84 | -5,88% | 19.326.001,00 |
| 11.06.2025 | 4,07 | 4,22 | 3,99 | 4,08 | 0,49% | 23.814.804,00 |
| 10.06.2025 | 4,20 | 4,21 | 3,98 | 4,06 | -1,93% | 24.307.760,00 |
| 09.06.2025 | 4,05 | 4,22 | 3,87 | 4,14 | 6,15% | 25.922.130,00 |
| 06.06.2025 | 3,64 | 3,96 | 3,63 | 3,90 | 10,48% | 22.774.160,00 |
| 05.06.2025 | 3,88 | 3,96 | 3,44 | 3,53 | -5,61% | 27.213.479,00 |
| 04.06.2025 | 3,41 | 3,82 | 3,35 | 3,74 | 8,88% | 33.485.880,00 |
| 03.06.2025 | 3,26 | 3,48 | 3,26 | 3,44 | 5,69% | 25.355.263,00 |
| 02.06.2025 | 3,08 | 3,30 | 3,08 | 3,25 | 4,17% | 17.024.282,00 |
| 30.05.2025 | 3,17 | 3,23 | 3,09 | 3,12 | -4,00% | 22.974.539,00 |
| 29.05.2025 | 3,39 | 3,42 | 3,24 | 3,25 | -2,99% | 17.896.045,00 |
| 28.05.2025 | 3,52 | 3,53 | 3,27 | 3,35 | -6,16% | 21.503.633,00 |
| 27.05.2025 | 3,58 | 3,65 | 3,48 | 3,57 | 2,88% | 23.596.174,00 |
| 23.05.2025 | 3,42 | 3,58 | 3,34 | 3,47 | -2,80% | 15.879.722,00 |