14,350$
-4,27%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 15,54 | 16,12 | 15,13 | 15,34 | 11,08% | 45.498.549,00 |
| 02.10.2025 | 13,08 | 14,44 | 13,02 | 13,81 | 9,60% | 56.352.951,00 |
| 01.10.2025 | 12,88 | 13,70 | 12,41 | 12,60 | 0,24% | 61.258.711,00 |
| 30.09.2025 | 12,72 | 12,76 | 12,14 | 12,57 | -0,63% | 46.594.621,00 |
| 29.09.2025 | 11,87 | 12,67 | 11,41 | 12,65 | 10,29% | 60.737.802,00 |
| 26.09.2025 | 11,50 | 12,35 | 11,01 | 11,47 | -1,63% | 94.155.751,00 |
| 25.09.2025 | 13,59 | 13,60 | 11,41 | 11,66 | -17,54% | 153.565.455,00 |
| 24.09.2025 | 14,81 | 15,54 | 13,87 | 14,14 | -0,07% | 45.667.256,00 |
| 23.09.2025 | 14,34 | 14,73 | 13,45 | 14,15 | 1,36% | 50.443.320,00 |
| 22.09.2025 | 12,51 | 14,20 | 12,09 | 13,96 | 13,68% | 43.249.922,00 |
| 19.09.2025 | 11,76 | 12,82 | 11,72 | 12,28 | 3,63% | 38.023.776,00 |
| 18.09.2025 | 12,64 | 12,69 | 11,42 | 11,85 | -4,21% | 36.275.670,00 |
| 17.09.2025 | 11,30 | 12,66 | 11,20 | 12,37 | 7,48% | 33.167.149,00 |
| 16.09.2025 | 11,07 | 11,64 | 10,49 | 11,51 | 6,08% | 30.390.011,00 |
| 15.09.2025 | 10,87 | 11,32 | 10,47 | 10,85 | 0,00% | 42.077.331,00 |
| 12.09.2025 | 9,94 | 10,93 | 9,85 | 10,85 | 8,83% | 32.600.218,00 |
| 11.09.2025 | 10,15 | 10,68 | 9,88 | 9,97 | -2,73% | 39.635.644,00 |
| 10.09.2025 | 9,56 | 10,43 | 9,25 | 10,25 | 11,17% | 68.947.778,00 |
| 09.09.2025 | 8,17 | 9,36 | 7,90 | 9,22 | 19,35% | 66.740.670,00 |
| 08.09.2025 | 7,39 | 7,84 | 7,17 | 7,73 | 2,73% | 26.704.811,00 |
| 05.09.2025 | 7,78 | 7,86 | 7,08 | 7,52 | 1,62% | 27.330.101,00 |
| 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% | 22.913.157,00 |
| 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% | 27.105.304,00 |
| 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% | 16.998.302,00 |
| 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% | 18.347.506,00 |
| 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% | 15.805.659,00 |
| 04.08.2025 | 5,00 | 5,21 | 4,93 | 5,19 | 5,17% | 17.233.767,00 |
| 01.08.2025 | 5,03 | 5,25 | 4,92 | 4,94 | -9,45% | 18.860.451,00 |
| 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% | 16.700.550,00 |
| 24.07.2025 | 6,68 | 6,87 | 6,48 | 6,65 | -0,45% | 40.251.255,00 |