21,850$
6,22%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,39 | 21,87 | 20,14 | 21,85 | 6,22% | 22.217.120,00 |
| 07.07.2026 | 20,80 | 21,20 | 19,51 | 20,57 | -5,34% | 24.670.983,00 |
| 06.07.2026 | 21,46 | 22,60 | 21,05 | 21,73 | 8,43% | 28.249.817,00 |
| 02.07.2026 | 22,83 | 23,17 | 19,39 | 20,04 | -12,28% | 31.109.492,00 |
| 01.07.2026 | 23,41 | 23,48 | 21,69 | 22,85 | -6,76% | 26.439.969,00 |
| 30.06.2026 | 24,42 | 24,76 | 23,71 | 24,50 | -1,33% | 16.401.507,00 |
| 29.06.2026 | 26,35 | 26,88 | 23,29 | 24,83 | -4,06% | 20.167.573,00 |
| 26.06.2026 | 24,94 | 26,13 | 23,80 | 25,88 | 0,78% | 44.625.815,00 |
| 25.06.2026 | 27,51 | 28,08 | 24,42 | 25,68 | -2,06% | 22.051.589,00 |
| 24.06.2026 | 27,54 | 27,54 | 24,95 | 26,22 | -5,14% | 22.691.440,00 |
| 23.06.2026 | 26,12 | 28,96 | 25,65 | 27,64 | -1,78% | 18.024.022,00 |
| 22.06.2026 | 29,22 | 30,14 | 27,87 | 28,14 | -3,56% | 18.787.121,00 |
| 18.06.2026 | 27,80 | 30,01 | 26,56 | 29,18 | 10,66% | 39.415.664,00 |
| 17.06.2026 | 26,23 | 28,17 | 26,12 | 26,37 | 0,61% | 23.137.942,00 |
| 16.06.2026 | 26,00 | 27,39 | 25,94 | 26,21 | 0,65% | 18.848.103,00 |
| 15.06.2026 | 25,76 | 26,89 | 25,64 | 26,04 | 6,29% | 22.795.803,00 |
| 12.06.2026 | 23,30 | 25,36 | 22,90 | 24,50 | 8,31% | 26.122.241,00 |
| 11.06.2026 | 20,78 | 22,85 | 20,69 | 22,62 | 7,61% | 22.112.005,00 |
| 10.06.2026 | 22,69 | 23,59 | 20,93 | 21,02 | -8,77% | 19.545.013,00 |
| 09.06.2026 | 25,00 | 25,58 | 21,81 | 23,04 | -5,15% | 23.657.617,00 |
| 08.06.2026 | 23,32 | 24,51 | 22,75 | 24,29 | 8,24% | 19.258.546,00 |
| 05.06.2026 | 24,50 | 24,58 | 21,22 | 22,44 | -12,21% | 25.457.024,00 |
| 04.06.2026 | 25,02 | 26,33 | 24,17 | 25,56 | -2,59% | 25.718.693,00 |
| 03.06.2026 | 27,17 | 28,62 | 25,81 | 26,24 | -0,19% | 37.453.103,00 |
| 02.06.2026 | 24,73 | 26,60 | 24,70 | 26,29 | 9,45% | 28.666.940,00 |
| 01.06.2026 | 23,10 | 24,86 | 22,30 | 24,02 | 1,54% | 23.178.611,00 |
| 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 |