13,630$
-10,03%
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% | 27.070.035,00 |
| 05.03.2026 | 15,64 | 16,04 | 14,46 | 15,15 | -5,46% | 23.858.110,00 |
| 04.03.2026 | 15,33 | 16,28 | 15,12 | 16,03 | 9,01% | 22.012.660,00 |
| 03.03.2026 | 14,98 | 15,30 | 14,30 | 14,70 | -6,73% | 26.398.282,00 |
| 02.03.2026 | 15,11 | 16,23 | 14,93 | 15,76 | 1,03% | 22.593.531,00 |
| 27.02.2026 | 15,83 | 16,26 | 14,98 | 15,60 | -5,34% | 22.823.420,00 |
| 26.02.2026 | 16,45 | 16,86 | 15,72 | 16,48 | -0,78% | 25.358.768,00 |
| 25.02.2026 | 17,35 | 17,82 | 16,40 | 16,61 | -2,98% | 30.130.984,00 |
| 24.02.2026 | 15,56 | 17,56 | 14,63 | 17,12 | 16,86% | 51.036.147,00 |
| 20.02.2026 | 15,70 | 16,18 | 14,39 | 14,65 | -7,25% | 26.766.154,00 |
| 19.02.2026 | 15,13 | 15,85 | 14,66 | 15,80 | 2,43% | 21.396.918,00 |
| 18.02.2026 | 15,45 | 16,25 | 15,10 | 15,42 | -1,41% | 19.185.872,00 |
| 17.02.2026 | 15,98 | 16,17 | 14,96 | 15,64 | -4,75% | 29.541.743,00 |
| 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 | -1,17% | 34.753.483,00 |
| 11.02.2026 | 17,17 | 17,61 | 15,65 | 16,29 | -4,74% | 31.015.285,00 |
| 10.02.2026 | 16,74 | 17,96 | 16,65 | 17,10 | 2,09% | 39.892.472,00 |
| 09.02.2026 | 15,39 | 17,01 | 15,00 | 16,75 | 13,83% | 36.562.159,00 |
| 06.02.2026 | 13,66 | 14,86 | 13,45 | 14,72 | 15,87% | 30.989.254,00 |
| 05.02.2026 | 13,75 | 14,67 | 12,64 | 12,70 | -10,88% | 41.050.602,00 |
| 04.02.2026 | 15,55 | 15,73 | 12,75 | 14,25 | -12,36% | 52.306.998,00 |
| 03.02.2026 | 16,14 | 16,80 | 14,93 | 16,26 | 2,85% | 39.606.030,00 |
| 02.02.2026 | 15,44 | 16,55 | 15,23 | 15,81 | -0,88% | 23.994.385,00 |
| 30.01.2026 | 17,22 | 17,46 | 15,62 | 15,95 | -9,94% | 28.103.112,00 |
| 29.01.2026 | 18,90 | 18,91 | 16,72 | 17,71 | -6,64% | 33.346.291,00 |
| 28.01.2026 | 18,97 | 19,31 | 18,17 | 18,97 | 1,17% | 32.869.230,00 |
| 27.01.2026 | 16,65 | 18,85 | 16,45 | 18,75 | 13,71% | 38.163.707,00 |
| 26.01.2026 | 17,57 | 17,57 | 16,21 | 16,49 | -5,18% | 29.286.179,00 |
| 22.01.2026 | 17,88 | 18,42 | 17,11 | 17,39 | -2,08% | 22.019.234,00 |
| 21.01.2026 | 18,23 | 19,50 | 16,28 | 17,76 | -0,89% | 45.973.301,00 |
| 20.01.2026 | 17,68 | 18,87 | 17,22 | 17,92 | -4,68% | 28.150.978,00 |
| 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% | 30.906.579,00 |
| 14.01.2026 | 18,28 | 19,01 | 17,53 | 18,13 | -0,66% | 27.502.109,00 |
| 13.01.2026 | 18,32 | 19,05 | 17,66 | 18,25 | 3,22% | 30.909.725,00 |
| 12.01.2026 | 16,25 | 17,91 | 16,04 | 17,68 | 6,31% | 26.442.982,00 |
| 09.01.2026 | 17,15 | 18,15 | 16,38 | 16,63 | 0,48% | 25.106.367,00 |
| 08.01.2026 | 16,02 | 16,92 | 15,54 | 16,55 | 2,92% | 21.790.976,00 |
| 07.01.2026 | 17,25 | 17,58 | 16,07 | 16,08 | -8,25% | 14.920.918,00 |
| 06.01.2026 | 18,02 | 18,20 | 16,33 | 17,53 | -3,42% | 24.813.855,00 |
| 05.01.2026 | 16,72 | 18,31 | 16,64 | 18,15 | 12,01% | 26.801.672,00 |
| 02.01.2026 | 14,97 | 16,44 | 14,78 | 16,20 | 9,76% | 23.407.147,00 |
| 31.12.2025 | 14,63 | 15,03 | 14,52 | 14,76 | 1,17% | 16.350.224,00 |
| 30.12.2025 | 15,14 | 15,29 | 14,57 | 14,59 | -3,25% | 17.781.559,00 |
| 29.12.2025 | 14,80 | 15,79 | 14,62 | 15,08 | -0,72% | 15.353.517,00 |
| 26.12.2025 | 16,26 | 16,28 | 15,18 | 15,19 | -6,35% | 16.071.147,00 |
| 24.12.2025 | 15,69 | 16,41 | 15,61 | 16,22 | 1,95% | 11.459.880,00 |
| 23.12.2025 | 15,83 | 16,80 | 15,66 | 15,91 | -2,63% | 20.538.508,00 |
| 22.12.2025 | 16,65 | 17,24 | 16,27 | 16,34 | 0,80% | 22.903.591,00 |
| 19.12.2025 | 15,53 | 16,50 | 15,42 | 16,21 | 7,14% | 37.639.224,00 |
| 18.12.2025 | 15,40 | 15,98 | 14,83 | 15,13 | 5,44% | 30.397.083,00 |
| 17.12.2025 | 15,66 | 16,00 | 14,31 | 14,35 | -4,27% | 46.518.031,00 |
| 16.12.2025 | 14,26 | 15,16 | 13,67 | 14,99 | 1,70% | 43.307.263,00 |
| 15.12.2025 | 17,07 | 17,16 | 14,57 | 14,74 | -13,55% | 48.477.773,00 |
| 12.12.2025 | 18,45 | 19,24 | 16,99 | 17,05 | -9,69% | 31.037.145,00 |
| 11.12.2025 | 18,25 | 18,98 | 17,34 | 18,88 | 2,16% | 29.701.591,00 |
| 10.12.2025 | 19,05 | 19,79 | 18,41 | 18,48 | -5,52% | 29.307.517,00 |
| 09.12.2025 | 19,04 | 20,74 | 18,84 | 19,56 | 0,41% | 32.879.894,00 |
| 08.12.2025 | 19,89 | 20,28 | 18,95 | 19,48 | 1,04% | 27.825.769,00 |
| 05.12.2025 | 19,38 | 19,62 | 18,51 | 19,28 | -2,77% | 24.911.029,00 |
| 04.12.2025 | 18,16 | 20,08 | 18,02 | 19,83 | 6,44% | 29.904.894,00 |
| 03.12.2025 | 17,56 | 18,77 | 16,96 | 18,63 | 5,61% | 31.316.631,00 |
| 02.12.2025 | 19,83 | 20,12 | 17,61 | 17,64 | -10,46% | 35.439.617,00 |
| 01.12.2025 | 19,33 | 20,36 | 19,00 | 19,70 | -3,19% | 35.213.475,00 |
| 28.11.2025 | 19,55 | 21,16 | 19,46 | 20,35 | 6,27% | 34.143.653,00 |
| 26.11.2025 | 18,50 | 19,65 | 17,59 | 19,15 | 9,30% | 57.090.392,00 |
| 25.11.2025 | 16,20 | 17,68 | 15,92 | 17,52 | 4,85% | 37.512.375,00 |
| 24.11.2025 | 14,98 | 16,87 | 14,82 | 16,71 | 14,85% | 43.642.322,00 |
| 20.11.2025 | 16,80 | 17,56 | 14,30 | 14,55 | -0,60% | 83.130.541,00 |
| 19.11.2025 | 14,90 | 15,70 | 14,26 | 14,64 | 0,40% | 36.587.073,00 |
| 18.11.2025 | 14,18 | 15,10 | 13,61 | 14,58 | 1,60% | 43.950.522,00 |
| 17.11.2025 | 14,08 | 14,94 | 13,58 | 14,35 | -3,79% | 38.159.254,00 |
| 13.11.2025 | 16,65 | 17,05 | 14,75 | 14,92 | -14,19% | 54.015.387,00 |
| 12.11.2025 | 18,70 | 18,95 | 16,96 | 17,38 | -6,95% | 34.810.900,00 |
| 11.11.2025 | 19,01 | 19,28 | 18,02 | 18,68 | -4,94% | 34.027.758,00 |
| 10.11.2025 | 21,87 | 22,12 | 19,55 | 19,65 | -5,00% | 37.382.929,00 |
| 07.11.2025 | 20,83 | 21,34 | 19,49 | 20,69 | -4,72% | 43.044.540,00 |
| 06.11.2025 | 24,06 | 24,43 | 21,38 | 21,71 | -12,12% | 50.728.287,00 |
| 05.11.2025 | 22,87 | 25,52 | 22,69 | 24,71 | 9,75% | 58.239.038,00 |
| 04.11.2025 | 21,00 | 24,48 | 20,10 | 22,51 | -1,10% | 65.278.319,00 |
| 03.11.2025 | 22,94 | 25,11 | 21,02 | 22,76 | 21,81% | 132.031.064,00 |
| 31.10.2025 | 20,03 | 20,27 | 18,58 | 18,69 | -2,02% | 43.407.974,00 |
| 30.10.2025 | 18,70 | 20,05 | 18,30 | 19,07 | -2,65% | 36.772.959,00 |
| 29.10.2025 | 20,26 | 20,55 | 18,65 | 19,59 | -1,85% | 31.649.569,00 |
| 28.10.2025 | 20,54 | 21,90 | 19,77 | 19,96 | -2,82% | 36.917.334,00 |
| 27.10.2025 | 20,91 | 21,11 | 19,65 | 20,54 | -0,58% | 40.910.656,00 |
| 24.10.2025 | 18,27 | 20,87 | 18,18 | 20,66 | 19,73% | 46.642.420,00 |
| 23.10.2025 | 16,11 | 17,65 | 15,98 | 17,26 | 7,11% | 32.217.784,00 |
| 22.10.2025 | 17,09 | 18,24 | 15,04 | 16,11 | -10,87% | 62.854.080,00 |
| 21.10.2025 | 19,37 | 19,64 | 17,47 | 18,08 | -9,22% | 33.582.870,00 |
| 20.10.2025 | 20,00 | 20,99 | 19,16 | 19,91 | 6,13% | 37.303.896,00 |
| 17.10.2025 | 17,51 | 18,84 | 16,66 | 18,76 | 0,21% | 52.198.686,00 |
| 16.10.2025 | 21,11 | 21,16 | 18,51 | 18,72 | -10,98% | 48.579.445,00 |
| 15.10.2025 | 21,51 | 22,00 | 19,75 | 21,03 | 0,67% | 63.543.154,00 |
| 14.10.2025 | 19,89 | 21,48 | 18,88 | 20,89 | 2,70% | 59.926.290,00 |
| 13.10.2025 | 17,85 | 20,60 | 17,66 | 20,34 | 19,96% | 57.458.718,00 |
| 10.10.2025 | 18,78 | 20,20 | 16,81 | 16,96 | -5,75% | 68.890.093,00 |
| 09.10.2025 | 17,98 | 18,18 | 16,96 | 17,99 | 2,22% | 49.843.505,00 |
| 08.10.2025 | 15,81 | 18,09 | 15,22 | 17,60 | 11,75% | 64.646.953,00 |
| 07.10.2025 | 15,38 | 15,93 | 14,33 | 15,75 | 2,67% | 49.119.964,00 |