17,800€
-14,42%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,33 | 19,45 | 16,75 | 18,35 | -1,34% | - |
| 06.11.2025 | 21,40 | 22,00 | 18,60 | 18,60 | -12,68% | 300,00 |
| 05.11.2025 | 19,73 | 22,30 | 19,23 | 21,30 | 8,67% | 120,00 |
| 04.11.2025 | 18,65 | 21,40 | 17,45 | 19,60 | -1,13% | 742,00 |
| 03.11.2025 | 16,13 | 21,90 | 15,85 | 19,83 | 21,44% | 8.420,00 |
| 31.10.2025 | 17,35 | 17,65 | 16,05 | 16,33 | -2,83% | - |
| 30.10.2025 | 16,73 | 17,33 | 15,75 | 16,80 | -0,59% | 200,00 |
| 29.10.2025 | 17,53 | 17,75 | 16,00 | 16,90 | -2,03% | 150,00 |
| 28.10.2025 | 17,25 | 18,78 | 16,88 | 17,25 | -3,63% | 104,00 |
| 27.10.2025 | 18,83 | 18,95 | 16,88 | 17,90 | 1,27% | 7.249,00 |
| 24.10.2025 | 15,65 | 18,03 | 15,50 | 17,68 | 18,23% | 2.620,00 |
| 23.10.2025 | 14,30 | 15,20 | 13,73 | 14,95 | 14,12% | - |
| 22.10.2025 | 14,63 | 15,75 | 12,88 | 13,10 | -20,12% | 1.657,00 |
| 21.10.2025 | 16,73 | 17,20 | 15,00 | 16,40 | -9,39% | 183,00 |
| 20.10.2025 | 16,78 | 18,10 | 16,40 | 18,10 | 13,30% | 4.640,00 |
| 17.10.2025 | 14,98 | 16,13 | 13,45 | 15,98 | -1,99% | 6.018,00 |
| 16.10.2025 | 18,15 | 18,43 | 15,85 | 16,30 | -9,19% | 1.927,00 |
| 15.10.2025 | 18,40 | 19,23 | 16,90 | 17,95 | -0,28% | 5.323,00 |
| 14.10.2025 | 17,25 | 18,60 | 16,25 | 18,00 | 11,11% | 4.155,00 |
| 13.10.2025 | 15,33 | 17,90 | 15,00 | 16,20 | 5,54% | 1.215,00 |
| 10.10.2025 | 15,85 | 17,55 | 14,43 | 15,35 | 0,66% | 3.976,00 |
| 09.10.2025 | 15,88 | 16,13 | 14,63 | 15,25 | 9,32% | 1.586,00 |
| 08.10.2025 | 13,48 | 15,65 | 13,08 | 13,95 | 12,05% | 374,00 |
| 07.10.2025 | 13,38 | 13,73 | 12,23 | 12,45 | -5,32% | 355,00 |
| 06.10.2025 | 12,98 | 13,85 | 12,73 | 13,15 | 6,05% | 1.359,00 |
| 03.10.2025 | 11,85 | 13,48 | 11,75 | 12,40 | 5,98% | 582,00 |
| 02.10.2025 | 11,03 | 12,30 | 10,95 | 11,70 | 2,63% | 2.900,00 |
| 01.10.2025 | 10,75 | 11,70 | 10,38 | 11,40 | 10,68% | 494,00 |
| 30.09.2025 | 10,85 | 11,03 | 10,30 | 10,30 | -3,29% | 75,00 |
| 29.09.2025 | 10,03 | 10,75 | 9,70 | 10,65 | 7,90% | 601,00 |
| 26.09.2025 | 10,15 | 10,60 | 9,40 | 9,87 | -0,90% | 4.533,00 |
| 25.09.2025 | 11,93 | 15,35 | 9,80 | 9,96 | -17,86% | 1.084,00 |
| 24.09.2025 | 12,60 | 13,28 | 11,80 | 12,13 | 1,89% | 2.902,00 |
| 23.09.2025 | 12,13 | 13,10 | 11,40 | 11,90 | 12,26% | 120,00 |
| 22.09.2025 | 10,38 | 12,08 | 10,13 | 10,60 | -0,93% | 1.647,00 |
| 19.09.2025 | 10,08 | 10,95 | 9,84 | 10,70 | 9,63% | 859,00 |
| 18.09.2025 | 10,85 | 11,05 | 9,70 | 9,76 | -8,36% | 17,00 |
| 17.09.2025 | 9,69 | 10,70 | 9,41 | 10,65 | 9,57% | 3,00 |
| 16.09.2025 | 9,29 | 9,81 | 8,88 | 9,72 | 5,65% | 210,00 |
| 15.09.2025 | 9,18 | 9,62 | 8,90 | 9,20 | 1,55% | 2.000,00 |
| 12.09.2025 | 8,52 | 9,32 | 8,36 | 9,06 | 2,14% | - |
| 11.09.2025 | 8,86 | 9,08 | 8,48 | 8,87 | 3,50% | 1.784,00 |
| 10.09.2025 | 8,08 | 8,90 | 7,80 | 8,57 | 8,48% | 2.910,00 |
| 09.09.2025 | 7,33 | 8,02 | 6,73 | 7,90 | 19,34% | 4.700,00 |
| 08.09.2025 | 6,31 | 6,67 | 6,10 | 6,62 | 3,28% | 2.000,00 |
| 05.09.2025 | 6,36 | 6,69 | 6,04 | 6,41 | 0,94% | 1.200,00 |
| 04.09.2025 | 6,95 | 7,09 | 6,31 | 6,35 | -8,63% | 19,00 |
| 03.09.2025 | 7,03 | 8,10 | 6,86 | 6,95 | -2,93% | 1.200,00 |
| 02.09.2025 | 6,77 | 7,50 | 6,21 | 7,16 | 2,58% | 7.000,00 |
| 01.09.2025 | 6,77 | 7,00 | 6,68 | 6,98 | 7,06% | - |
| 29.08.2025 | 6,14 | 6,92 | 5,95 | 6,52 | 8,31% | 500,00 |
| 28.08.2025 | 6,04 | 6,31 | 5,97 | 6,02 | 0,33% | - |
| 27.08.2025 | 6,15 | 6,21 | 5,99 | 6,00 | -1,80% | - |
| 26.08.2025 | 5,61 | 6,12 | 5,53 | 6,11 | 7,01% | 12.501,00 |
| 25.08.2025 | 5,27 | 5,80 | 5,15 | 5,71 | 4,77% | - |
| 22.08.2025 | 5,11 | 5,47 | 4,93 | 5,45 | 6,86% | - |
| 21.08.2025 | 5,14 | 5,16 | 4,89 | 5,10 | -0,20% | 600,00 |
| 20.08.2025 | 4,93 | 5,12 | 4,57 | 5,11 | 3,44% | - |
| 19.08.2025 | 5,19 | 5,30 | 4,81 | 4,94 | -4,82% | - |
| 18.08.2025 | 4,43 | 5,40 | 4,33 | 5,19 | 16,24% | 1.300,00 |
| 15.08.2025 | 4,64 | 4,66 | 4,28 | 4,47 | -2,40% | - |
| 14.08.2025 | 4,17 | 4,58 | 4,15 | 4,58 | 9,19% | 5.000,00 |
| 13.08.2025 | 4,03 | 4,25 | 4,01 | 4,19 | 3,71% | 2.500,00 |
| 12.08.2025 | 4,10 | 4,19 | 4,00 | 4,04 | -1,22% | - |
| 11.08.2025 | 4,32 | 4,48 | 4,09 | 4,09 | 0,25% | 2.270,00 |
| 08.08.2025 | 4,19 | 4,31 | 3,91 | 4,08 | -2,39% | - |
| 07.08.2025 | 4,47 | 4,73 | 4,16 | 4,18 | -6,38% | 250,00 |
| 06.08.2025 | 4,38 | 4,47 | 4,26 | 4,47 | 3,24% | 798,00 |
| 05.08.2025 | 4,50 | 4,57 | 4,25 | 4,33 | -3,78% | 6.000,00 |
| 04.08.2025 | 4,30 | 4,50 | 4,26 | 4,50 | 5,39% | - |
| 01.08.2025 | 4,64 | 4,65 | 4,26 | 4,27 | -10,59% | - |
| 31.07.2025 | 4,91 | 5,02 | 4,75 | 4,77 | -0,10% | - |
| 30.07.2025 | 4,96 | 5,12 | 4,65 | 4,78 | -2,95% | - |
| 29.07.2025 | 5,33 | 5,41 | 4,89 | 4,92 | -7,52% | 2.400,00 |
| 28.07.2025 | 5,69 | 5,73 | 5,24 | 5,32 | -3,45% | - |
| 25.07.2025 | 5,51 | 5,60 | 5,39 | 5,51 | -2,48% | 200,00 |
| 24.07.2025 | 5,64 | 5,83 | 5,51 | 5,65 | -0,35% | 20,00 |
| 23.07.2025 | 6,05 | 6,10 | 5,35 | 5,67 | -3,90% | - |
| 22.07.2025 | 5,40 | 6,04 | 5,08 | 5,90 | 10,28% | - |
| 21.07.2025 | 5,51 | 5,84 | 5,33 | 5,35 | -2,19% | 2.000,00 |
| 18.07.2025 | 5,69 | 5,78 | 5,20 | 5,47 | -1,08% | 988,00 |
| 17.07.2025 | 5,33 | 5,63 | 5,25 | 5,53 | 2,60% | - |
| 16.07.2025 | 5,21 | 5,67 | 5,14 | 5,39 | 4,66% | - |
| 15.07.2025 | 5,04 | 5,34 | 5,01 | 5,15 | -0,19% | 100,00 |
| 14.07.2025 | 5,15 | 5,45 | 5,05 | 5,16 | 2,89% | - |
| 11.07.2025 | 5,49 | 5,57 | 5,02 | 5,02 | -6,09% | 1.800,00 |
| 10.07.2025 | 5,29 | 5,55 | 5,16 | 5,34 | -0,19% | 40,00 |
| 09.07.2025 | 5,14 | 5,44 | 5,11 | 5,35 | 4,09% | 240,00 |
| 08.07.2025 | 4,93 | 5,30 | 4,93 | 5,14 | 4,15% | 4.000,00 |
| 07.07.2025 | 5,14 | 5,31 | 4,50 | 4,94 | -1,30% | 500,00 |
| 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% | - |