6,050$
6,51%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 3,65 | 3,70 | 3,50 | 3,57 | 1,85% | 20.702.931,00 |
| 21.05.2025 | 3,49 | 3,78 | 3,34 | 3,51 | -7,28% | 57.455.725,00 |
| 20.05.2025 | 3,78 | 3,81 | 3,59 | 3,78 | -0,79% | 19.633.049,00 |
| 19.05.2025 | 3,65 | 3,86 | 3,61 | 3,81 | -1,30% | 16.927.380,00 |
| 16.05.2025 | 3,20 | 3,91 | 3,17 | 3,86 | 21,38% | 24.140.594,00 |
| 15.05.2025 | 3,21 | 3,27 | 3,02 | 3,18 | -3,93% | 22.181.099,00 |
| 14.05.2025 | 3,41 | 3,46 | 3,25 | 3,31 | -3,50% | 14.655.837,00 |
| 13.05.2025 | 3,26 | 3,45 | 3,22 | 3,43 | 8,89% | 15.702.505,00 |
| 12.05.2025 | 3,18 | 3,33 | 3,10 | 3,15 | 5,70% | 25.542.403,00 |
| 09.05.2025 | 3,10 | 3,22 | 2,95 | 2,98 | -4,49% | 20.604.350,00 |
| 08.05.2025 | 3,17 | 3,28 | 3,06 | 3,12 | 3,31% | 18.989.708,00 |
| 07.05.2025 | 3,05 | 3,10 | 2,95 | 3,02 | -0,66% | 17.887.194,00 |
| 06.05.2025 | 2,94 | 3,18 | 2,88 | 3,04 | 2,01% | 12.005.324,00 |
| 05.05.2025 | 3,06 | 3,07 | 2,91 | 2,98 | -5,70% | 11.197.213,00 |
| 02.05.2025 | 3,20 | 3,30 | 3,12 | 3,16 | 1,44% | 13.030.801,00 |
| 01.05.2025 | 2,98 | 3,16 | 2,91 | 3,12 | 8,92% | 8.980.833,00 |
| 30.04.2025 | 2,95 | 2,97 | 2,77 | 2,86 | -7,14% | 7.918.441,00 |
| 29.04.2025 | 3,03 | 3,16 | 2,96 | 3,08 | 0,65% | 11.769.422,00 |
| 28.04.2025 | 3,09 | 3,12 | 2,93 | 3,06 | -0,65% | 13.829.266,00 |
| 25.04.2025 | 3,02 | 3,18 | 2,98 | 3,08 | 2,67% | 11.985.370,00 |
| 24.04.2025 | 2,87 | 3,06 | 2,81 | 3,00 | 4,90% | 16.299.702,00 |
| 23.04.2025 | 2,92 | 2,99 | 2,81 | 2,86 | 4,38% | 17.210.967,00 |
| 22.04.2025 | 2,45 | 2,80 | 2,44 | 2,74 | 17,09% | 21.931.541,00 |
| 21.04.2025 | 2,37 | 2,46 | 2,32 | 2,34 | -1,27% | 8.672.694,00 |
| 17.04.2025 | 2,34 | 2,38 | 2,25 | 2,37 | 1,94% | 5.680.917,00 |
| 16.04.2025 | 2,22 | 2,36 | 2,22 | 2,33 | 0,22% | 7.421.710,00 |
| 15.04.2025 | 2,46 | 2,51 | 2,20 | 2,32 | -4,92% | 7.527.134,00 |
| 14.04.2025 | 2,52 | 2,54 | 2,39 | 2,44 | 0,83% | 5.974.668,00 |
| 11.04.2025 | 2,21 | 2,46 | 2,20 | 2,42 | 9,26% | 7.381.235,00 |
| 10.04.2025 | 2,34 | 2,40 | 2,12 | 2,22 | -9,59% | 10.075.740,00 |
| 09.04.2025 | 2,05 | 2,58 | 2,03 | 2,45 | 16,11% | 16.726.031,00 |
| 08.04.2025 | 2,38 | 2,39 | 2,09 | 2,11 | -5,38% | 10.245.056,00 |
| 07.04.2025 | 1,89 | 2,40 | 1,86 | 2,23 | 6,19% | 24.638.911,00 |
| 04.04.2025 | 2,25 | 2,30 | 1,86 | 2,10 | -8,70% | 20.714.830,00 |
| 03.04.2025 | 2,33 | 2,44 | 2,27 | 2,30 | -13,21% | 9.562.093,00 |
| 02.04.2025 | 2,38 | 2,65 | 2,35 | 2,65 | 7,72% | 12.909.016,00 |
| 01.04.2025 | 2,31 | 2,49 | 2,21 | 2,46 | 7,42% | 9.616.359,00 |
| 31.03.2025 | 2,27 | 2,31 | 2,18 | 2,29 | -1,29% | 6.780.264,00 |
| 28.03.2025 | 2,55 | 2,55 | 2,28 | 2,32 | -8,66% | 9.909.463,00 |
| 27.03.2025 | 2,64 | 2,68 | 2,52 | 2,54 | -5,22% | 7.867.311,00 |
| 26.03.2025 | 3,02 | 3,03 | 2,58 | 2,68 | -11,84% | 13.180.557,00 |
| 25.03.2025 | 3,19 | 3,19 | 2,96 | 3,04 | -5,00% | 10.304.034,00 |
| 24.03.2025 | 3,04 | 3,22 | 3,02 | 3,20 | 9,59% | 16.189.316,00 |
| 21.03.2025 | 2,91 | 2,96 | 2,84 | 2,92 | -2,67% | 13.746.150,00 |
| 20.03.2025 | 2,97 | 3,11 | 2,92 | 3,00 | -1,96% | 13.431.261,00 |
| 19.03.2025 | 2,89 | 3,18 | 2,88 | 3,06 | 6,62% | 11.747.665,00 |
| 18.03.2025 | 3,02 | 3,07 | 2,86 | 2,87 | -8,01% | 11.216.370,00 |
| 17.03.2025 | 3,01 | 3,19 | 2,92 | 3,12 | 2,63% | 16.287.776,00 |
| 14.03.2025 | 3,08 | 3,15 | 2,94 | 3,04 | 0,33% | 15.940.614,00 |
| 13.03.2025 | 3,12 | 3,20 | 2,96 | 3,03 | -5,31% | 11.292.920,00 |
| 12.03.2025 | 3,33 | 3,43 | 3,07 | 3,20 | 0,79% | 11.217.737,00 |
| 11.03.2025 | 3,06 | 3,25 | 2,87 | 3,18 | 2,92% | 13.476.574,00 |
| 10.03.2025 | 3,64 | 3,69 | 2,99 | 3,09 | -20,69% | 15.033.461,00 |
| 07.03.2025 | 3,76 | 3,95 | 3,64 | 3,89 | 2,64% | 10.654.640,00 |
| 06.03.2025 | 3,88 | 4,03 | 3,73 | 3,79 | -8,89% | 12.240.709,00 |
| 05.03.2025 | 3,84 | 4,16 | 3,78 | 4,16 | 11,08% | 12.430.007,00 |
| 04.03.2025 | 3,65 | 3,96 | 3,31 | 3,75 | -3,23% | 16.275.334,00 |
| 03.03.2025 | 4,51 | 4,60 | 3,81 | 3,87 | -5,15% | 23.631.900,00 |
| 28.02.2025 | 3,97 | 4,12 | 3,87 | 4,08 | 3,03% | 39.086.850,00 |
| 27.02.2025 | 4,53 | 4,88 | 3,94 | 3,96 | -5,15% | 30.315.004,00 |
| 26.02.2025 | 4,04 | 4,33 | 3,97 | 4,18 | 2,08% | 20.634.681,00 |
| 25.02.2025 | 4,64 | 4,75 | 3,85 | 4,09 | -17,54% | 40.765.038,00 |
| 24.02.2025 | 5,61 | 5,62 | 4,75 | 4,96 | -9,65% | 18.599.689,00 |
| 21.02.2025 | 6,18 | 6,44 | 5,47 | 5,49 | -9,70% | 16.653.374,00 |
| 20.02.2025 | 6,05 | 6,17 | 5,81 | 6,08 | 1,00% | 8.554.180,00 |
| 19.02.2025 | 5,92 | 6,33 | 5,92 | 6,02 | 2,03% | 8.428.085,00 |
| 18.02.2025 | 6,09 | 6,22 | 5,85 | 5,90 | -2,64% | 9.117.154,00 |
| 14.02.2025 | 5,99 | 6,17 | 5,97 | 6,06 | 1,34% | 6.766.686,00 |
| 13.02.2025 | 5,78 | 6,00 | 5,56 | 5,98 | 3,46% | 6.580.924,00 |
| 12.02.2025 | 5,53 | 5,93 | 5,53 | 5,78 | 1,40% | 6.903.426,00 |
| 11.02.2025 | 5,90 | 6,18 | 5,67 | 5,70 | -4,36% | 8.305.540,00 |
| 10.02.2025 | 6,08 | 6,15 | 5,91 | 5,96 | -0,17% | 10.913.546,00 |