1,480$
-3,90%
Echtzeit-Aktienkurs Gryphon Digital Mining Inc
Bid:
Ask:
Aktienkurse zur Gryphon Digital Mining Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,48 | 1,60 | 1,33 | 1,38 | -10,39% | 18.091.974,00 |
| 29.08.2025 | 1,73 | 1,73 | 1,49 | 1,54 | -10,47% | 26.216.684,00 |
| 28.08.2025 | 1,34 | 1,80 | 1,22 | 1,72 | 42,15% | 49.154.038,00 |
| 27.08.2025 | 1,26 | 1,29 | 1,21 | 1,21 | -2,42% | 3.841.195,00 |
| 26.08.2025 | 1,39 | 1,39 | 1,23 | 1,24 | -11,43% | 7.123.841,00 |
| 25.08.2025 | 1,30 | 1,42 | 1,25 | 1,40 | 9,38% | 6.246.524,00 |
| 22.08.2025 | 1,21 | 1,30 | 1,20 | 1,28 | 7,56% | 4.445.458,00 |
| 21.08.2025 | 1,14 | 1,22 | 1,10 | 1,19 | 3,48% | 3.150.458,00 |
| 20.08.2025 | 1,17 | 1,18 | 1,09 | 1,15 | -0,86% | 3.737.607,00 |
| 19.08.2025 | 1,29 | 1,29 | 1,15 | 1,16 | -10,08% | 6.420.462,00 |
| 18.08.2025 | 1,25 | 1,32 | 1,21 | 1,29 | 1,57% | 3.939.477,00 |
| 15.08.2025 | 1,44 | 1,44 | 1,24 | 1,27 | -9,93% | 3.938.675,00 |
| 14.08.2025 | 1,35 | 1,43 | 1,33 | 1,41 | 2,92% | 4.274.206,00 |
| 13.08.2025 | 1,41 | 1,52 | 1,34 | 1,37 | -2,14% | 9.407.204,00 |
| 12.08.2025 | 1,32 | 1,42 | 1,27 | 1,40 | 8,53% | 7.084.095,00 |
| 11.08.2025 | 1,28 | 1,38 | 1,26 | 1,29 | 0,78% | 5.737.021,00 |
| 08.08.2025 | 1,19 | 1,36 | 1,15 | 1,28 | 11,30% | 8.369.165,00 |
| 07.08.2025 | 1,20 | 1,20 | 1,10 | 1,15 | -3,36% | 5.228.882,00 |
| 06.08.2025 | 1,22 | 1,23 | 1,14 | 1,19 | -1,65% | 2.866.310,00 |
| 05.08.2025 | 1,20 | 1,22 | 1,14 | 1,21 | 0,00% | 3.458.067,00 |
| 04.08.2025 | 1,08 | 1,21 | 1,06 | 1,21 | 15,24% | 4.407.913,00 |
| 01.08.2025 | 1,06 | 1,09 | 1,01 | 1,05 | -2,78% | 2.671.390,00 |
| 31.07.2025 | 1,02 | 1,12 | 1,00 | 1,08 | 8,00% | 4.868.892,00 |
| 30.07.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -6,54% | 2.631.930,00 |
| 29.07.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -0,93% | 1.695.593,00 |
| 28.07.2025 | 1,21 | 1,21 | 1,08 | 1,08 | -10,74% | 3.835.590,00 |
| 25.07.2025 | 1,19 | 1,26 | 1,14 | 1,21 | 0,83% | 3.274.811,00 |
| 24.07.2025 | 1,23 | 1,25 | 1,19 | 1,20 | -3,23% | 2.125.617,00 |
| 23.07.2025 | 1,24 | 1,28 | 1,22 | 1,24 | -2,36% | 2.675.001,00 |
| 22.07.2025 | 1,24 | 1,27 | 1,14 | 1,27 | 4,10% | 3.965.394,00 |
| 21.07.2025 | 1,28 | 1,36 | 1,21 | 1,22 | -3,17% | 7.599.748,00 |
| 18.07.2025 | 1,32 | 1,34 | 1,22 | 1,26 | -5,26% | 6.305.139,00 |
| 17.07.2025 | 1,35 | 1,37 | 1,29 | 1,33 | -2,21% | 4.038.347,00 |
| 16.07.2025 | 1,31 | 1,39 | 1,30 | 1,36 | 6,25% | 7.283.285,00 |
| 15.07.2025 | 1,33 | 1,35 | 1,25 | 1,28 | -5,19% | 5.040.243,00 |
| 14.07.2025 | 1,43 | 1,52 | 1,31 | 1,35 | -4,93% | 10.363.174,00 |
| 11.07.2025 | 1,50 | 1,53 | 1,41 | 1,42 | -3,40% | 8.352.298,00 |
| 10.07.2025 | 1,30 | 1,49 | 1,26 | 1,47 | 12,21% | 10.915.882,00 |
| 09.07.2025 | 1,39 | 1,39 | 1,25 | 1,31 | -5,07% | 9.222.512,00 |
| 08.07.2025 | 1,31 | 1,52 | 1,28 | 1,38 | 5,34% | 15.415.926,00 |
| 07.07.2025 | 1,31 | 1,41 | 1,22 | 1,31 | 0,00% | 16.433.145,00 |
| 03.07.2025 | 1,12 | 1,33 | 1,07 | 1,31 | 11,97% | 18.197.712,00 |
| 02.07.2025 | 1,22 | 1,36 | 1,00 | 1,17 | 29,83% | 87.330.285,00 |
| 01.07.2025 | 0,89 | 0,95 | 0,85 | 0,90 | 2,26% | 2.721.273,00 |
| 30.06.2025 | 0,82 | 0,88 | 0,82 | 0,88 | 8,13% | 3.889.918,00 |
| 27.06.2025 | 0,84 | 0,87 | 0,81 | 0,82 | -3,30% | 1.546.635,00 |
| 26.06.2025 | 0,81 | 0,90 | 0,81 | 0,84 | 2,69% | 1.949.576,00 |
| 25.06.2025 | 0,91 | 0,91 | 0,81 | 0,82 | -3,83% | 2.171.241,00 |
| 24.06.2025 | 0,83 | 0,89 | 0,80 | 0,85 | 6,66% | 2.542.510,00 |
| 23.06.2025 | 0,84 | 0,84 | 0,75 | 0,80 | -6,53% | 3.138.353,00 |
| 20.06.2025 | 0,80 | 0,87 | 0,80 | 0,86 | 0,35% | 3.883.942,00 |
| 18.06.2025 | 0,90 | 0,91 | 0,84 | 0,85 | -7,55% | 3.616.458,00 |
| 17.06.2025 | 0,99 | 1,00 | 0,91 | 0,92 | -7,73% | 3.231.085,00 |
| 16.06.2025 | 0,99 | 1,04 | 0,95 | 1,00 | 6,61% | 4.807.735,00 |
| 13.06.2025 | 1,00 | 1,01 | 0,91 | 0,94 | -8,93% | 4.818.023,00 |
| 12.06.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -4,63% | 5.106.164,00 |
| 11.06.2025 | 1,10 | 1,14 | 1,06 | 1,08 | -5,26% | 5.400.464,00 |
| 10.06.2025 | 1,18 | 1,20 | 1,10 | 1,14 | -2,56% | 3.663.853,00 |
| 09.06.2025 | 1,18 | 1,24 | 1,10 | 1,17 | 5,41% | 5.202.502,00 |
| 06.06.2025 | 1,10 | 1,15 | 1,09 | 1,11 | 4,72% | 2.717.494,00 |
| 05.06.2025 | 1,13 | 1,28 | 1,03 | 1,06 | -9,40% | 8.504.173,00 |
| 04.06.2025 | 1,10 | 1,22 | 1,06 | 1,17 | 4,46% | 6.526.003,00 |
| 03.06.2025 | 1,09 | 1,15 | 1,05 | 1,12 | 4,67% | 3.918.344,00 |
| 02.06.2025 | 1,13 | 1,15 | 1,06 | 1,07 | -10,83% | 2.884.688,00 |
| 30.05.2025 | 0,95 | 1,20 | 0,93 | 1,20 | 20,74% | 7.356.066,00 |
| 29.05.2025 | 1,14 | 1,14 | 0,96 | 0,99 | -9,65% | 5.985.361,00 |
| 28.05.2025 | 1,10 | 1,13 | 1,03 | 1,10 | -4,35% | 7.823.995,00 |
| 27.05.2025 | 1,33 | 1,38 | 1,15 | 1,15 | -9,45% | 9.272.385,00 |
| 23.05.2025 | 1,19 | 1,29 | 1,19 | 1,27 | -3,79% | 7.208.125,00 |
| 22.05.2025 | 1,24 | 1,37 | 1,13 | 1,32 | 8,20% | 14.201.728,00 |
| 21.05.2025 | 1,35 | 1,43 | 1,16 | 1,22 | -5,43% | 21.095.470,00 |
| 20.05.2025 | 1,35 | 1,38 | 1,20 | 1,29 | -3,01% | 14.211.491,00 |
| 19.05.2025 | 1,39 | 1,54 | 1,23 | 1,33 | -4,32% | 29.448.199,00 |
| 16.05.2025 | 1,06 | 1,50 | 1,02 | 1,39 | 29,91% | 46.968.313,00 |
| 15.05.2025 | 0,78 | 1,38 | 0,69 | 1,07 | 42,46% | 149.137.571,00 |
| 14.05.2025 | 1,01 | 1,04 | 0,75 | 0,75 | -41,32% | 32.803.446,00 |
| 13.05.2025 | 1,60 | 1,62 | 1,25 | 1,28 | -9,86% | 52.981.570,00 |
| 12.05.2025 | 2,21 | 2,93 | 1,36 | 1,42 | 173,08% | 261.351.190,00 |
| 09.05.2025 | 0,43 | 0,53 | 0,39 | 0,52 | 27,51% | 4.388.185,00 |
| 08.05.2025 | 0,39 | 0,43 | 0,33 | 0,41 | 7,32% | 2.611.724,00 |
| 07.05.2025 | 0,39 | 0,44 | 0,36 | 0,38 | -0,55% | 2.421.786,00 |
| 06.05.2025 | 0,33 | 0,40 | 0,30 | 0,38 | 15,79% | 2.725.132,00 |
| 05.05.2025 | 0,28 | 0,38 | 0,26 | 0,33 | 17,86% | 2.321.318,00 |
| 02.05.2025 | 0,28 | 0,29 | 0,27 | 0,28 | 5,46% | 898.675,00 |
| 01.05.2025 | 0,23 | 0,28 | 0,23 | 0,27 | 12,50% | 761.979,00 |
| 30.04.2025 | 0,27 | 0,27 | 0,24 | 0,24 | -12,40% | 457.404,00 |
| 29.04.2025 | 0,28 | 0,28 | 0,25 | 0,27 | -6,00% | 461.258,00 |
| 28.04.2025 | 0,31 | 0,32 | 0,27 | 0,29 | -2,85% | 1.737.076,00 |
| 25.04.2025 | 0,25 | 0,30 | 0,24 | 0,30 | 24,53% | 2.589.900,00 |
| 24.04.2025 | 0,21 | 0,24 | 0,20 | 0,24 | 15,67% | 2.217.887,00 |
| 23.04.2025 | 0,18 | 0,21 | 0,16 | 0,20 | 16,36% | 1.930.135,00 |
| 22.04.2025 | 0,15 | 0,18 | 0,15 | 0,18 | 22,91% | 2.107.245,00 |
| 21.04.2025 | 0,16 | 0,16 | 0,14 | 0,14 | -7,61% | 355.859,00 |
| 17.04.2025 | 0,14 | 0,16 | 0,14 | 0,16 | 9,15% | 438.130,00 |
| 16.04.2025 | 0,16 | 0,16 | 0,13 | 0,14 | -9,44% | 967.708,00 |
| 15.04.2025 | 0,16 | 0,17 | 0,15 | 0,16 | -1,63% | 206.371,00 |
| 14.04.2025 | 0,17 | 0,17 | 0,15 | 0,16 | 1,53% | 236.247,00 |
| 11.04.2025 | 0,16 | 0,16 | 0,15 | 0,16 | 4,60% | 416.597,00 |
| 10.04.2025 | 0,14 | 0,16 | 0,14 | 0,15 | 2,81% | 697.908,00 |
| 09.04.2025 | 0,13 | 0,15 | 0,13 | 0,15 | 8,23% | 942.889,00 |