7,150$
0,56%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,57 | 7,42 | 6,52 | 7,15 | 0,56% | 41.925.664,00 |
| 11.11.2026 | 7,14 | 7,40 | 6,83 | 7,11 | 9,05% | 52.682.216,00 |
| 10.11.2026 | 6,53 | 6,84 | 6,28 | 6,52 | -4,26% | 33.553.858,00 |
| 09.11.2026 | 6,43 | 7,09 | 6,16 | 6,81 | 4,13% | 53.171.524,00 |
| 06.11.2026 | 6,26 | 6,60 | 5,65 | 6,54 | 18,16% | 81.380.942,00 |
| 05.11.2026 | 6,19 | 6,31 | 5,07 | 5,54 | -14,91% | 80.994.969,00 |
| 04.11.2026 | 6,99 | 7,34 | 6,18 | 6,51 | -19,89% | 103.012.154,00 |
| 03.11.2026 | 7,12 | 8,15 | 7,02 | 8,12 | 18,20% | 66.423.960,00 |
| 02.11.2026 | 7,36 | 7,39 | 6,62 | 6,87 | -5,70% | 53.306.211,00 |
| 30.10.2026 | 7,51 | 7,99 | 6,93 | 7,29 | -10,12% | 56.338.333,00 |
| 29.10.2026 | 8,52 | 8,71 | 7,97 | 8,11 | -8,62% | 38.327.963,00 |
| 28.10.2026 | 8,71 | 8,90 | 8,10 | 8,87 | 4,72% | 52.304.532,00 |
| 27.10.2026 | 7,99 | 8,54 | 7,77 | 8,47 | 10,14% | 44.227.579,00 |
| 26.10.2026 | 7,68 | 8,24 | 7,46 | 7,69 | -3,15% | 46.762.574,00 |
| 23.10.2026 | 8,25 | 8,52 | 7,90 | 7,94 | -4,57% | 30.247.454,00 |
| 22.10.2026 | 8,73 | 8,97 | 8,04 | 8,32 | -9,02% | 42.043.362,00 |
| 21.10.2026 | 9,33 | 9,42 | 8,75 | 9,15 | 2,98% | 37.444.352,00 |
| 20.10.2026 | 8,57 | 9,25 | 8,23 | 8,88 | -0,67% | 58.414.028,00 |
| 19.10.2026 | 9,49 | 9,51 | 8,86 | 8,94 | -0,37% | 51.649.145,00 |
| 16.10.2026 | 9,72 | 9,98 | 8,78 | 8,97 | -10,63% | 48.788.240,00 |
| 15.10.2026 | 9,32 | 10,17 | 8,79 | 10,04 | 1,01% | 74.056.040,00 |
| 14.10.2026 | 10,74 | 10,86 | 9,80 | 9,94 | -12,35% | 93.646.465,00 |
| 13.10.2026 | 11,25 | 11,88 | 10,68 | 11,34 | -12,80% | 127.681.792,00 |
| 12.10.2026 | 13,31 | 13,62 | 12,95 | 13,01 | -3,95% | 18.960.209,00 |
| 09.10.2026 | 13,61 | 13,68 | 13,12 | 13,54 | 0,22% | 18.447.524,00 |
| 08.10.2026 | 14,21 | 14,24 | 12,88 | 13,51 | -7,28% | 56.983.108,00 |
| 07.10.2026 | 14,99 | 15,23 | 14,47 | 14,57 | -6,00% | 35.729.529,00 |
| 06.10.2026 | 15,59 | 15,78 | 15,22 | 15,50 | -0,06% | 22.458.477,00 |
| 05.10.2026 | 15,80 | 15,86 | 14,86 | 15,51 | -1,34% | 29.361.313,00 |
| 02.10.2026 | 15,90 | 16,42 | 15,35 | 15,72 | 1,62% | 30.100.695,00 |
| 01.10.2026 | 15,73 | 15,86 | 14,88 | 15,47 | -2,24% | 39.153.824,00 |
| 30.09.2026 | 16,77 | 16,91 | 15,81 | 15,83 | -4,15% | 28.688.461,00 |
| 29.09.2026 | 17,07 | 17,37 | 16,44 | 16,51 | -1,37% | 28.057.633,00 |
| 28.09.2026 | 17,30 | 17,94 | 16,68 | 16,74 | -5,64% | 22.117.613,00 |
| 25.09.2026 | 18,59 | 18,70 | 17,44 | 17,74 | -1,99% | 31.969.362,00 |
| 24.09.2026 | 17,87 | 18,81 | 17,72 | 18,10 | -1,36% | 25.749.451,00 |
| 23.09.2026 | 19,00 | 19,56 | 18,30 | 18,35 | -3,88% | 30.086.525,00 |
| 22.09.2026 | 18,51 | 19,75 | 18,38 | 19,09 | 1,01% | 28.532.180,00 |
| 21.09.2026 | 18,67 | 19,25 | 18,29 | 18,90 | 3,03% | 42.028.858,00 |
| 18.09.2026 | 17,80 | 18,42 | 17,05 | 18,35 | 8,23% | 40.785.197,00 |
| 17.09.2026 | 18,04 | 18,44 | 16,57 | 16,95 | 1,28% | 41.074.594,00 |
| 16.09.2026 | 15,92 | 17,58 | 15,83 | 16,74 | 10,83% | 62.410.962,00 |
| 15.09.2026 | 15,53 | 15,65 | 14,85 | 15,10 | -3,42% | 25.537.774,00 |
| 14.09.2026 | 15,55 | 16,46 | 15,40 | 15,64 | -7,21% | 34.556.846,00 |
| 11.09.2026 | 16,12 | 17,51 | 15,89 | 16,85 | 5,71% | 34.135.848,00 |
| 10.09.2026 | 16,05 | 16,46 | 15,28 | 15,94 | -5,74% | 46.085.481,00 |
| 09.09.2026 | 18,59 | 18,69 | 16,85 | 16,91 | -8,62% | 41.679.115,00 |
| 08.09.2026 | 17,95 | 19,49 | 17,57 | 18,51 | 4,31% | 39.715.316,00 |
| 04.09.2026 | 17,33 | 17,92 | 17,27 | 17,74 | 2,13% | 25.036.667,00 |
| 03.09.2026 | 15,11 | 17,57 | 15,02 | 17,37 | 14,43% | 36.953.708,00 |
| 02.09.2026 | 14,33 | 15,33 | 14,18 | 15,18 | 3,94% | 21.373.875,00 |
| 01.09.2026 | 14,89 | 15,10 | 14,47 | 14,61 | -5,77% | 19.717.708,00 |
| 31.08.2026 | 15,12 | 15,59 | 14,79 | 15,50 | 2,21% | 18.904.249,00 |
| 28.08.2026 | 16,19 | 16,47 | 15,11 | 15,17 | -9,52% | 30.642.699,00 |
| 27.08.2026 | 16,52 | 17,47 | 16,38 | 16,76 | 4,62% | 35.375.936,00 |
| 26.08.2026 | 16,00 | 16,42 | 15,72 | 16,02 | -1,78% | 23.534.417,00 |
| 25.08.2026 | 15,63 | 16,38 | 15,40 | 16,31 | 6,39% | 29.304.403,00 |
| 24.08.2026 | 15,50 | 15,87 | 14,96 | 15,33 | -2,76% | 33.401.953,00 |
| 21.08.2026 | 17,52 | 18,23 | 15,48 | 15,77 | -8,40% | 54.917.971,00 |
| 20.08.2026 | 16,20 | 17,24 | 15,58 | 17,21 | 8,31% | 35.729.814,00 |
| 19.08.2026 | 16,05 | 16,33 | 14,89 | 15,89 | -1,30% | 43.942.941,00 |
| 18.08.2026 | 17,53 | 17,90 | 15,77 | 16,10 | -12,95% | 52.845.490,00 |
| 17.08.2026 | 17,76 | 18,74 | 17,72 | 18,50 | 3,56% | 26.743.248,00 |
| 14.08.2026 | 16,47 | 18,14 | 16,23 | 17,86 | 7,46% | 37.845.629,00 |
| 13.08.2026 | 17,42 | 18,08 | 16,39 | 16,62 | -7,05% | 34.936.477,00 |
| 12.08.2026 | 18,58 | 19,12 | 17,48 | 17,88 | 3,92% | 33.910.993,00 |
| 11.08.2026 | 17,19 | 18,25 | 16,97 | 17,21 | 5,36% | 32.006.477,00 |
| 10.08.2026 | 17,51 | 17,51 | 16,20 | 16,33 | -4,95% | 33.109.829,00 |
| 07.08.2026 | 18,73 | 19,05 | 16,95 | 17,18 | -5,60% | 44.592.091,00 |
| 06.08.2026 | 18,07 | 19,60 | 17,70 | 18,20 | -2,73% | 30.487.901,00 |
| 05.08.2026 | 20,34 | 21,12 | 18,68 | 18,71 | -8,24% | 34.408.087,00 |
| 04.08.2026 | 20,25 | 22,39 | 20,20 | 20,39 | -15,60% | 59.200.173,00 |
| 03.08.2026 | 21,81 | 25,22 | 21,30 | 24,16 | 8,20% | 35.219.879,00 |
| 31.07.2026 | 24,18 | 24,53 | 21,81 | 22,33 | -1,43% | 27.406.586,00 |
| 30.07.2026 | 19,74 | 22,96 | 19,53 | 22,66 | 28,07% | 35.354.154,00 |
| 29.07.2026 | 20,58 | 20,68 | 17,44 | 17,69 | -13,33% | 38.444.194,00 |
| 28.07.2026 | 20,82 | 20,82 | 18,84 | 20,41 | -5,73% | 23.548.890,00 |
| 27.07.2026 | 23,82 | 23,91 | 20,76 | 21,65 | -6,48% | 24.636.725,00 |
| 24.07.2026 | 25,31 | 25,80 | 22,89 | 23,15 | -10,29% | 21.022.793,00 |
| 23.07.2026 | 24,17 | 26,84 | 23,94 | 25,81 | 5,50% | 31.237.059,00 |
| 22.07.2026 | 22,45 | 24,63 | 22,31 | 24,46 | 6,86% | 23.571.873,00 |
| 21.07.2026 | 21,02 | 24,49 | 20,98 | 22,89 | 11,44% | 46.982.458,00 |
| 20.07.2026 | 18,78 | 21,02 | 18,78 | 20,54 | 17,07% | 40.844.717,00 |
| 17.07.2026 | 17,00 | 17,83 | 16,13 | 17,55 | -0,99% | 22.886.587,00 |
| 16.07.2026 | 19,01 | 19,27 | 17,60 | 17,72 | -10,78% | 18.830.669,00 |
| 15.07.2026 | 19,90 | 20,74 | 18,69 | 19,86 | -0,05% | 21.560.135,00 |
| 14.07.2026 | 20,88 | 21,23 | 19,04 | 19,87 | -1,07% | 18.859.173,00 |
| 13.07.2026 | 21,50 | 22,18 | 19,65 | 20,09 | -9,12% | 18.742.452,00 |
| 10.07.2026 | 23,34 | 23,54 | 21,81 | 22,10 | -5,05% | 16.429.681,00 |
| 09.07.2026 | 22,62 | 24,09 | 22,42 | 23,28 | 6,52% | 28.827.446,00 |
| 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 |