11,925€
1,49%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,40 | 11,98 | 11,30 | 11,95 | 1,49% | - |
| 06.03.2026 | 13,15 | 13,15 | 11,68 | 11,78 | -9,94% | 1.240,00 |
| 05.03.2026 | 13,70 | 13,95 | 12,48 | 13,08 | -5,08% | - |
| 04.03.2026 | 12,58 | 13,98 | 12,58 | 13,78 | 6,78% | 636,00 |
| 03.03.2026 | 13,13 | 13,18 | 12,80 | 12,90 | -4,27% | - |
| 02.03.2026 | 12,55 | 13,88 | 12,50 | 13,48 | 2,28% | 3.680,00 |
| 27.02.2026 | 13,65 | 13,83 | 12,68 | 13,18 | -5,39% | - |
| 26.02.2026 | 13,98 | 14,23 | 13,38 | 13,93 | -1,07% | - |
| 25.02.2026 | 14,65 | 14,95 | 13,88 | 14,08 | -3,10% | 1.500,00 |
| 24.02.2026 | 12,65 | 14,88 | 12,18 | 14,53 | 12,38% | 11.907,00 |
| 23.02.2026 | 12,13 | 13,03 | 11,98 | 12,93 | 4,02% | 6.340,00 |
| 20.02.2026 | 13,60 | 13,73 | 12,23 | 12,43 | -7,10% | 21.150,00 |
| 19.02.2026 | 13,25 | 13,43 | 12,48 | 13,38 | 2,29% | 106.114,00 |
| 18.02.2026 | 13,20 | 13,73 | 12,83 | 13,08 | -1,13% | 25.280,00 |
| 17.02.2026 | 13,75 | 13,88 | 12,63 | 13,23 | -3,11% | - |
| 16.02.2026 | 14,20 | 14,20 | 13,60 | 13,65 | -1,27% | - |
| 13.02.2026 | 13,63 | 14,78 | 13,30 | 13,83 | 2,41% | 12.800,00 |
| 12.02.2026 | 13,55 | 14,05 | 12,88 | 13,50 | -1,28% | - |
| 11.02.2026 | 14,05 | 14,83 | 13,18 | 13,68 | -4,70% | 1.000,00 |
| 10.02.2026 | 13,98 | 15,08 | 13,80 | 14,35 | 1,95% | 6.000,00 |
| 09.02.2026 | 12,70 | 14,28 | 12,10 | 14,08 | 13,28% | 14.511,00 |
| 06.02.2026 | 10,13 | 12,58 | 10,07 | 12,43 | 15,31% | 87.200,00 |
| 05.02.2026 | 11,90 | 12,43 | 10,73 | 10,78 | -10,77% | 22.000,00 |
| 04.02.2026 | 13,50 | 13,73 | 10,83 | 12,08 | -11,86% | 9.567,00 |
| 03.02.2026 | 13,70 | 14,23 | 12,63 | 13,70 | 2,05% | - |
| 02.02.2026 | 12,15 | 14,03 | 12,05 | 13,43 | -0,37% | 34.917,00 |
| 30.01.2026 | 14,55 | 14,63 | 13,18 | 13,48 | -8,18% | 7.594,00 |
| 29.01.2026 | 15,75 | 15,93 | 14,03 | 14,68 | -7,85% | 21.177,00 |
| 28.01.2026 | 15,70 | 16,18 | 15,28 | 15,93 | 2,25% | 3.800,00 |
| 27.01.2026 | 14,05 | 15,73 | 13,80 | 15,58 | 12,25% | 8.770,00 |
| 26.01.2026 | 14,55 | 15,00 | 13,63 | 13,88 | -7,50% | 10.000,00 |
| 23.01.2026 | 14,85 | 15,80 | 13,93 | 15,00 | 1,35% | 4.880,00 |
| 22.01.2026 | 15,25 | 15,70 | 14,58 | 14,80 | -1,50% | 500,00 |
| 21.01.2026 | 15,35 | 16,65 | 13,93 | 15,03 | -2,28% | 33.605,00 |
| 20.01.2026 | 15,28 | 16,08 | 14,63 | 15,38 | 0,00% | 5.100,00 |
| 19.01.2026 | 15,08 | 15,65 | 14,95 | 15,38 | -5,24% | 23.700,00 |
| 16.01.2026 | 15,28 | 16,98 | 14,85 | 16,23 | 7,63% | 14.904,00 |
| 15.01.2026 | 15,43 | 16,13 | 14,73 | 15,08 | -3,21% | - |
| 14.01.2026 | 15,83 | 16,28 | 15,03 | 15,58 | -0,64% | - |
| 13.01.2026 | 15,23 | 16,33 | 15,18 | 15,68 | 3,47% | 23.300,00 |
| 12.01.2026 | 14,20 | 15,35 | 13,78 | 15,15 | 6,50% | 11.790,00 |
| 09.01.2026 | 14,25 | 15,58 | 13,95 | 14,23 | 0,18% | 55.230,00 |
| 08.01.2026 | 13,75 | 14,53 | 13,33 | 14,20 | 3,09% | - |
| 07.01.2026 | 15,05 | 15,13 | 13,78 | 13,78 | -8,17% | 1.204,00 |
| 06.01.2026 | 15,45 | 15,53 | 13,98 | 15,00 | -2,91% | 780,00 |
| 05.01.2026 | 14,25 | 15,63 | 14,10 | 15,45 | 12,36% | 3.046,00 |
| 02.01.2026 | 12,85 | 14,03 | 12,63 | 13,75 | 7,42% | - |
| 30.12.2025 | 12,75 | 12,93 | 12,70 | 12,80 | 0,79% | - |
| 29.12.2025 | 13,03 | 13,43 | 12,35 | 12,70 | -6,79% | 570,00 |
| 23.12.2025 | 13,70 | 14,33 | 13,23 | 13,63 | -4,05% | 500,00 |
| 22.12.2025 | 14,05 | 14,73 | 13,78 | 14,20 | 7,17% | 1.500,00 |
| 19.12.2025 | 13,40 | 14,13 | 13,08 | 13,25 | 1,92% | 250,00 |
| 18.12.2025 | 12,48 | 13,68 | 12,40 | 13,00 | 5,69% | - |
| 17.12.2025 | 12,65 | 13,60 | 12,25 | 12,30 | -2,77% | 223,00 |
| 16.12.2025 | 12,28 | 12,93 | 11,58 | 12,65 | 0,00% | 8.008,00 |
| 15.12.2025 | 14,35 | 14,78 | 12,38 | 12,65 | -14,09% | 660,00 |
| 12.12.2025 | 16,13 | 16,45 | 14,43 | 14,73 | -5,31% | - |
| 11.12.2025 | 15,43 | 15,83 | 14,75 | 15,55 | -3,57% | - |
| 10.12.2025 | 16,73 | 17,05 | 15,73 | 16,13 | -4,87% | 60,00 |
| 09.12.2025 | 16,63 | 17,83 | 16,10 | 16,95 | -0,88% | 11,00 |
| 08.12.2025 | 16,85 | 17,45 | 16,25 | 17,10 | 3,01% | 360,00 |
| 05.12.2025 | 16,95 | 17,20 | 15,88 | 16,60 | -2,78% | 200,00 |
| 04.12.2025 | 15,93 | 17,20 | 15,35 | 17,08 | 11,24% | 303,00 |
| 03.12.2025 | 15,60 | 16,15 | 14,50 | 15,35 | -1,76% | 600,00 |
| 02.12.2025 | 17,08 | 17,40 | 15,48 | 15,63 | -7,54% | 389,00 |
| 01.12.2025 | 16,45 | 17,48 | 15,90 | 16,90 | -4,52% | 2.733,00 |
| 28.11.2025 | 16,83 | 18,30 | 16,63 | 17,70 | 7,93% | 6.204,00 |
| 27.11.2025 | 16,75 | 17,13 | 16,18 | 16,40 | -0,91% | 145,00 |
| 26.11.2025 | 15,23 | 16,95 | 15,08 | 16,55 | 9,06% | 2.110,00 |
| 25.11.2025 | 14,38 | 15,33 | 13,73 | 15,18 | 7,05% | 1.212,00 |
| 24.11.2025 | 12,70 | 14,63 | 12,63 | 14,18 | 16,19% | 3.037,00 |
| 21.11.2025 | 12,48 | 13,08 | 11,40 | 12,20 | -8,61% | 250,00 |
| 20.11.2025 | 14,05 | 15,20 | 12,40 | 13,35 | 4,71% | 2.207,00 |
| 19.11.2025 | 12,38 | 13,63 | 12,28 | 12,75 | -0,58% | 479,00 |
| 18.11.2025 | 11,88 | 13,08 | 11,55 | 12,83 | 4,91% | - |
| 17.11.2025 | 12,65 | 13,00 | 11,68 | 12,23 | 1,03% | 1.219,00 |
| 14.11.2025 | 12,33 | 13,55 | 11,05 | 12,10 | -5,10% | 150,00 |
| 13.11.2025 | 15,08 | 15,10 | 12,63 | 12,75 | -15,42% | 1.160,00 |
| 12.11.2025 | 16,25 | 16,53 | 14,63 | 15,08 | -3,98% | 996,00 |
| 11.11.2025 | 16,93 | 17,05 | 15,58 | 15,70 | -12,53% | 717,00 |
| 10.11.2025 | 18,75 | 19,15 | 16,90 | 17,95 | 0,84% | 100,00 |
| 07.11.2025 | 19,33 | 19,45 | 16,75 | 17,80 | -4,30% | 30,00 |
| 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 |