5,020€
-2,33%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,07 | 5,08 | 4,96 | 5,00 | -2,72% | - |
| 03.07.2025 | 4,92 | 5,47 | 4,73 | 5,14 | 6,75% | 440,00 |
| 02.07.2025 | 4,50 | 4,82 | 4,25 | 4,82 | 15,75% | - |
| 01.07.2025 | 4,06 | 4,24 | 3,86 | 4,16 | 2,72% | - |
| 30.06.2025 | 3,72 | 4,13 | 3,67 | 4,05 | 11,42% | 16.800,00 |
| 27.06.2025 | 3,65 | 3,87 | 3,49 | 3,64 | 1,96% | 4.031,00 |
| 26.06.2025 | 3,30 | 3,62 | 3,12 | 3,57 | 8,03% | - |
| 25.06.2025 | 3,35 | 3,42 | 3,24 | 3,30 | 0,00% | - |
| 24.06.2025 | 3,26 | 3,33 | 3,13 | 3,30 | 8,55% | - |
| 23.06.2025 | 3,23 | 3,33 | 2,86 | 3,04 | -7,46% | - |
| 20.06.2025 | 3,34 | 3,50 | 3,25 | 3,29 | -0,45% | - |
| 19.06.2025 | 3,37 | 3,37 | 3,29 | 3,30 | -0,45% | - |
| 18.06.2025 | 3,21 | 3,42 | 3,14 | 3,32 | 3,59% | - |
| 17.06.2025 | 3,30 | 3,36 | 3,13 | 3,20 | -6,02% | - |
| 16.06.2025 | 3,28 | 3,44 | 3,23 | 3,41 | 6,07% | - |
| 13.06.2025 | 3,08 | 3,37 | 3,06 | 3,21 | -3,17% | - |
| 12.06.2025 | 3,49 | 3,53 | 3,32 | 3,32 | -6,49% | - |
| 11.06.2025 | 3,57 | 3,66 | 3,48 | 3,55 | 0,00% | - |
| 10.06.2025 | 3,71 | 3,75 | 3,49 | 3,55 | -2,07% | - |
| 09.06.2025 | 3,43 | 3,69 | 3,38 | 3,62 | 6,16% | - |
| 06.06.2025 | 3,13 | 3,47 | 3,10 | 3,41 | 10,36% | - |
| 05.06.2025 | 3,22 | 3,45 | 3,01 | 3,09 | -5,36% | - |
| 04.06.2025 | 2,98 | 3,34 | 2,94 | 3,27 | 8,11% | - |
| 03.06.2025 | 2,90 | 3,05 | 2,86 | 3,02 | 6,15% | 3.650,00 |
| 02.06.2025 | 2,74 | 2,89 | 2,70 | 2,85 | 4,02% | - |
| 30.05.2025 | 2,88 | 2,91 | 2,74 | 2,74 | -4,20% | - |
| 29.05.2025 | 3,11 | 3,13 | 2,85 | 2,86 | -3,87% | - |
| 28.05.2025 | 3,12 | 3,16 | 2,90 | 2,97 | -5,71% | - |
| 27.05.2025 | 3,18 | 3,23 | 3,07 | 3,15 | -0,79% | - |
| 26.05.2025 | 3,07 | 3,20 | 3,06 | 3,18 | 4,10% | - |
| 23.05.2025 | 3,11 | 3,21 | 2,95 | 3,05 | -3,48% | 2.200,00 |
| 22.05.2025 | 3,26 | 3,30 | 3,10 | 3,16 | 1,94% | - |
| 21.05.2025 | 3,42 | 3,42 | 2,95 | 3,10 | -7,60% | - |
| 20.05.2025 | 3,42 | 3,44 | 3,19 | 3,36 | -0,89% | - |
| 19.05.2025 | 3,33 | 3,43 | 3,11 | 3,39 | -2,31% | 4.500,00 |
| 16.05.2025 | 2,87 | 3,51 | 2,81 | 3,47 | 22,01% | - |
| 15.05.2025 | 2,95 | 2,95 | 2,70 | 2,84 | -4,38% | - |
| 14.05.2025 | 3,04 | 3,17 | 2,91 | 2,97 | -2,94% | - |
| 13.05.2025 | 2,89 | 3,08 | 2,85 | 3,06 | 7,94% | - |
| 12.05.2025 | 2,74 | 3,04 | 2,73 | 2,84 | 7,18% | - |
| 09.05.2025 | 2,86 | 2,89 | 2,63 | 2,65 | -4,34% | 2.000,00 |
| 08.05.2025 | 2,78 | 2,92 | 2,71 | 2,77 | 3,75% | - |
| 07.05.2025 | 2,81 | 2,83 | 2,61 | 2,67 | -0,37% | - |
| 06.05.2025 | 2,61 | 2,80 | 2,54 | 2,68 | 1,71% | - |
| 05.05.2025 | 2,68 | 2,74 | 2,57 | 2,63 | -5,73% | 3.000,00 |
| 02.05.2025 | 2,76 | 2,94 | 2,72 | 2,79 | 10,71% | 210,00 |
| 30.04.2025 | 2,69 | 2,71 | 2,44 | 2,52 | -6,84% | - |
| 29.04.2025 | 2,66 | 2,77 | 2,60 | 2,71 | 1,12% | - |
| 28.04.2025 | 2,68 | 2,79 | 2,58 | 2,68 | -1,47% | - |
| 25.04.2025 | 2,67 | 2,79 | 2,63 | 2,72 | 3,23% | - |
| 24.04.2025 | 2,53 | 2,70 | 2,41 | 2,63 | 4,16% | - |
| 23.04.2025 | 2,56 | 2,64 | 2,46 | 2,53 | 4,99% | 5.200,00 |
| 22.04.2025 | 2,04 | 2,44 | 2,03 | 2,41 | 15,07% | - |
| 17.04.2025 | 2,09 | 2,11 | 1,98 | 2,09 | 2,45% | - |
| 16.04.2025 | 1,97 | 2,07 | 1,95 | 2,04 | -0,49% | - |
| 15.04.2025 | 2,18 | 2,24 | 1,96 | 2,05 | -4,43% | - |
| 14.04.2025 | 2,15 | 2,28 | 2,12 | 2,15 | 0,70% | - |
| 11.04.2025 | 2,01 | 2,17 | 1,93 | 2,13 | 7,68% | - |
| 10.04.2025 | 2,24 | 2,25 | 1,90 | 1,98 | -11,89% | - |
| 09.04.2025 | 1,84 | 2,36 | 1,84 | 2,25 | 16,81% | 5.500,00 |
| 08.04.2025 | 2,12 | 2,35 | 1,91 | 1,92 | -5,78% | - |
| 07.04.2025 | 1,55 | 2,19 | 1,54 | 2,04 | 6,53% | - |
| 04.04.2025 | 2,13 | 2,16 | 1,71 | 1,92 | -8,37% | 30.000,00 |
| 03.04.2025 | 2,10 | 2,28 | 2,03 | 2,09 | -14,34% | - |
| 02.04.2025 | 2,27 | 2,45 | 2,18 | 2,44 | 7,02% | 3.500,00 |
| 01.04.2025 | 2,15 | 2,30 | 2,05 | 2,28 | 7,55% | - |
| 31.03.2025 | 2,09 | 2,17 | 2,02 | 2,12 | -0,93% | - |
| 28.03.2025 | 2,34 | 2,39 | 2,11 | 2,14 | -9,70% | - |
| 27.03.2025 | 2,49 | 2,53 | 2,33 | 2,37 | -5,58% | - |
| 26.03.2025 | 2,80 | 2,83 | 2,40 | 2,51 | -10,99% | 500,00 |
| 25.03.2025 | 2,90 | 2,97 | 2,74 | 2,82 | -4,41% | - |
| 24.03.2025 | 2,78 | 2,98 | 2,75 | 2,95 | 9,67% | - |
| 21.03.2025 | 2,74 | 2,76 | 2,63 | 2,69 | -2,89% | - |
| 20.03.2025 | 2,88 | 2,98 | 2,70 | 2,77 | -2,12% | - |
| 19.03.2025 | 2,70 | 2,91 | 2,64 | 2,83 | 7,60% | - |
| 18.03.2025 | 2,79 | 2,86 | 2,61 | 2,63 | -7,39% | - |
| 17.03.2025 | 2,74 | 2,92 | 2,68 | 2,84 | 2,53% | - |
| 14.03.2025 | 2,89 | 2,92 | 2,70 | 2,77 | -1,07% | 800,00 |
| 13.03.2025 | 2,88 | 2,94 | 2,74 | 2,80 | -5,41% | - |
| 12.03.2025 | 2,86 | 3,15 | 2,82 | 2,96 | 2,07% | 4.000,00 |
| 11.03.2025 | 2,88 | 3,04 | 2,63 | 2,90 | 1,75% | - |
| 10.03.2025 | 3,38 | 3,48 | 2,76 | 2,85 | -20,17% | 1.500,00 |
| 07.03.2025 | 3,43 | 3,63 | 3,36 | 3,57 | 3,18% | 135,00 |
| 06.03.2025 | 3,82 | 3,95 | 3,45 | 3,46 | -10,13% | - |
| 05.03.2025 | 3,68 | 3,85 | 3,51 | 3,85 | 9,07% | - |
| 04.03.2025 | 3,60 | 3,79 | 3,15 | 3,53 | -4,08% | - |
| 03.03.2025 | 4,40 | 4,46 | 3,64 | 3,68 | -6,84% | - |
| 28.02.2025 | 3,64 | 3,95 | 3,53 | 3,95 | 3,67% | 500,00 |
| 27.02.2025 | 4,11 | 4,68 | 3,79 | 3,81 | -4,27% | - |
| 26.02.2025 | 3,98 | 4,11 | 3,69 | 3,98 | 2,31% | 400,00 |
| 25.02.2025 | 4,51 | 4,96 | 3,67 | 3,89 | -17,93% | 3.000,00 |
| 24.02.2025 | 5,33 | 5,48 | 4,56 | 4,74 | -9,71% | - |
| 21.02.2025 | 5,83 | 6,15 | 5,23 | 5,25 | -9,09% | - |
| 20.02.2025 | 5,88 | 5,93 | 5,58 | 5,78 | 0,00% | - |
| 19.02.2025 | 5,75 | 6,08 | 5,68 | 5,78 | 1,76% | - |
| 18.02.2025 | 5,55 | 5,98 | 5,50 | 5,68 | 1,79% | - |
| 17.02.2025 | 5,75 | 5,80 | 5,53 | 5,58 | -3,46% | 2.000,00 |
| 14.02.2025 | 5,73 | 5,88 | 5,68 | 5,78 | 0,87% | - |
| 13.02.2025 | 5,53 | 5,73 | 5,35 | 5,73 | 3,15% | - |
| 12.02.2025 | 5,60 | 5,70 | 5,28 | 5,55 | 0,91% | - |