23,655$
-3,80%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,36 | 24,38 | 22,57 | 23,66 | -3,80% | 17.011.024,00 |
| 28.05.2026 | 24,83 | 25,15 | 23,93 | 24,59 | -2,19% | 18.771.901,00 |
| 27.05.2026 | 23,12 | 25,56 | 22,17 | 25,14 | 9,26% | 33.991.181,00 |
| 26.05.2026 | 23,26 | 24,65 | 22,54 | 23,01 | 4,73% | 24.387.610,00 |
| 22.05.2026 | 21,30 | 22,35 | 20,96 | 21,97 | 2,07% | 19.435.984,00 |
| 21.05.2026 | 19,82 | 21,56 | 19,70 | 21,53 | 10,47% | 26.633.822,00 |
| 20.05.2026 | 19,30 | 20,44 | 19,06 | 19,49 | 3,64% | 21.188.379,00 |
| 19.05.2026 | 18,80 | 19,13 | 17,62 | 18,80 | -1,67% | 19.281.764,00 |
| 18.05.2026 | 20,02 | 20,06 | 17,85 | 19,12 | -5,95% | 22.892.452,00 |
| 15.05.2026 | 21,28 | 21,32 | 20,04 | 20,33 | -8,79% | 20.282.801,00 |
| 14.05.2026 | 21,51 | 22,52 | 20,67 | 22,29 | 4,94% | 27.227.681,00 |
| 13.05.2026 | 20,50 | 21,61 | 19,70 | 21,24 | 5,88% | 27.349.814,00 |
| 12.05.2026 | 19,75 | 20,56 | 18,65 | 20,06 | -1,06% | 23.336.411,00 |
| 11.05.2026 | 19,92 | 21,49 | 19,14 | 20,28 | -1,34% | 23.906.567,00 |
| 08.05.2026 | 21,34 | 21,64 | 19,80 | 20,55 | -0,65% | 24.344.762,00 |
| 07.05.2026 | 21,69 | 21,82 | 19,67 | 20,69 | -5,59% | 24.623.281,00 |
| 06.05.2026 | 22,31 | 22,97 | 21,33 | 21,91 | -0,86% | 42.901.463,00 |
| 05.05.2026 | 18,31 | 22,17 | 17,65 | 22,10 | 23,53% | 62.424.635,00 |
| 04.05.2026 | 17,12 | 18,21 | 17,08 | 17,89 | 4,99% | 23.172.325,00 |
| 01.05.2026 | 17,94 | 18,44 | 16,95 | 17,04 | -3,95% | 17.149.257,00 |
| 30.04.2026 | 17,49 | 18,13 | 17,20 | 17,74 | 4,94% | 16.767.675,00 |
| 29.04.2026 | 17,44 | 17,50 | 16,61 | 16,91 | -2,06% | 14.983.062,00 |
| 28.04.2026 | 17,60 | 17,60 | 16,48 | 17,26 | -4,96% | 21.237.420,00 |
| 27.04.2026 | 18,27 | 18,99 | 17,83 | 18,16 | -0,16% | 21.426.754,00 |
| 24.04.2026 | 19,08 | 19,61 | 17,96 | 18,19 | -2,68% | 28.783.200,00 |
| 23.04.2026 | 19,16 | 20,24 | 18,37 | 18,69 | -3,83% | 27.447.143,00 |
| 22.04.2026 | 18,80 | 19,84 | 18,53 | 19,44 | 7,79% | 22.396.118,00 |
| 21.04.2026 | 19,56 | 19,64 | 17,77 | 18,03 | -6,53% | 24.882.496,00 |
| 20.04.2026 | 19,00 | 19,88 | 18,66 | 19,29 | -0,44% | 24.985.913,00 |
| 17.04.2026 | 17,97 | 19,38 | 16,99 | 19,38 | 11,70% | 35.059.000,00 |
| 16.04.2026 | 18,20 | 18,25 | 16,84 | 17,35 | -3,64% | 20.956.585,00 |
| 15.04.2026 | 18,20 | 18,39 | 17,44 | 18,00 | -2,44% | 21.499.955,00 |
| 14.04.2026 | 18,42 | 19,33 | 18,20 | 18,45 | 3,89% | 27.969.225,00 |
| 13.04.2026 | 16,03 | 17,81 | 15,86 | 17,76 | 7,44% | 24.743.635,00 |
| 10.04.2026 | 16,46 | 17,28 | 16,40 | 16,53 | 1,01% | 23.070.111,00 |
| 09.04.2026 | 15,29 | 16,97 | 15,27 | 16,37 | 6,13% | 30.750.210,00 |
| 08.04.2026 | 15,25 | 15,58 | 14,36 | 15,42 | 10,06% | 35.870.235,00 |
| 07.04.2026 | 13,15 | 14,03 | 12,69 | 14,01 | 4,94% | 24.027.480,00 |
| 06.04.2026 | 12,78 | 13,69 | 12,78 | 13,35 | 4,13% | 18.049.845,00 |
| 02.04.2026 | 12,00 | 13,06 | 11,90 | 12,82 | 1,42% | 18.962.726,00 |
| 01.04.2026 | 13,16 | 13,42 | 12,60 | 12,64 | -1,79% | 21.804.354,00 |
| 31.03.2026 | 12,34 | 12,87 | 11,72 | 12,87 | 7,14% | 26.492.971,00 |
| 30.03.2026 | 14,03 | 14,06 | 11,80 | 12,01 | -12,61% | 31.963.273,00 |
| 27.03.2026 | 14,04 | 14,26 | 13,44 | 13,75 | -4,22% | 17.625.785,00 |
| 26.03.2026 | 15,40 | 15,48 | 14,10 | 14,35 | -9,63% | 22.660.551,00 |
| 25.03.2026 | 16,08 | 16,67 | 15,47 | 15,88 | 6,86% | 40.567.998,00 |
| 24.03.2026 | 14,85 | 15,26 | 14,28 | 14,86 | -0,10% | 19.593.218,00 |
| 23.03.2026 | 14,11 | 15,48 | 14,10 | 14,88 | 6,17% | 23.897.348,00 |
| 20.03.2026 | 14,51 | 14,90 | 13,51 | 14,01 | -4,30% | 25.019.370,00 |
| 19.03.2026 | 14,26 | 14,78 | 13,86 | 14,64 | -0,41% | 18.820.157,00 |
| 18.03.2026 | 14,97 | 15,19 | 14,61 | 14,70 | -2,58% | 15.844.857,00 |
| 17.03.2026 | 15,10 | 15,34 | 14,75 | 15,09 | -0,33% | 14.553.054,00 |
| 16.03.2026 | 14,78 | 15,38 | 14,67 | 15,14 | 7,53% | 21.223.792,00 |
| 13.03.2026 | 14,02 | 15,17 | 13,95 | 14,08 | 2,77% | 36.851.462,00 |
| 12.03.2026 | 13,64 | 13,85 | 13,03 | 13,70 | -2,91% | 24.883.281,00 |
| 11.03.2026 | 14,23 | 14,95 | 13,72 | 14,11 | 1,07% | 26.725.758,00 |
| 10.03.2026 | 14,36 | 14,63 | 13,76 | 13,96 | -2,45% | 21.748.851,00 |
| 09.03.2026 | 13,23 | 14,41 | 13,05 | 14,31 | 4,99% | 23.853.712,00 |
| 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 | 12,48% | 51.036.147,00 |
| 23.02.2026 | 14,24 | 15,35 | 14,07 | 15,22 | 3,89% | 22.922.827,00 |
| 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 |