6,472€
1,17%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,07 | 6,70 | 5,85 | 6,44 | 0,42% | 12.000,00 |
| 11.11.2026 | 6,30 | 6,67 | 6,17 | 6,42 | 9,96% | 20.820,00 |
| 10.11.2026 | 6,03 | 6,14 | 5,64 | 5,84 | -3,78% | 10.560,00 |
| 09.11.2026 | 5,71 | 6,33 | 5,52 | 6,07 | 3,25% | - |
| 06.11.2026 | 5,40 | 5,92 | 5,08 | 5,87 | 18,91% | - |
| 05.11.2026 | 5,66 | 5,78 | 4,52 | 4,94 | -14,06% | 45.500,00 |
| 04.11.2026 | 6,80 | 6,92 | 5,51 | 5,75 | -20,94% | - |
| 03.11.2026 | 6,13 | 7,27 | 6,10 | 7,27 | 18,52% | 96.211,00 |
| 02.11.2026 | 6,72 | 6,83 | 5,92 | 6,13 | -6,31% | 93.000,00 |
| 30.10.2026 | 6,90 | 7,17 | 6,22 | 6,55 | -6,67% | 2.280,00 |
| 29.10.2026 | 7,61 | 7,80 | 7,01 | 7,02 | -9,37% | 852,00 |
| 28.10.2026 | 7,77 | 8,09 | 7,28 | 7,74 | 1,95% | 768,00 |
| 27.10.2026 | 6,85 | 7,65 | 6,80 | 7,59 | 9,55% | 12.288,00 |
| 26.10.2026 | 6,78 | 7,36 | 6,68 | 6,93 | -2,59% | 10.900,00 |
| 23.10.2026 | 7,45 | 7,73 | 7,06 | 7,11 | -3,89% | 46.920,00 |
| 22.10.2026 | 7,73 | 8,00 | 7,17 | 7,40 | -9,03% | 19.550,00 |
| 21.10.2026 | 8,30 | 8,41 | 7,79 | 8,14 | 3,00% | 39.708,00 |
| 20.10.2026 | 7,81 | 8,22 | 7,34 | 7,90 | -1,06% | 17.320,00 |
| 19.10.2026 | 8,30 | 8,54 | 7,91 | 7,99 | 0,11% | 6.392,00 |
| 16.10.2026 | 9,08 | 9,10 | 7,82 | 7,98 | -11,09% | 200,00 |
| 15.10.2026 | 8,56 | 9,07 | 7,85 | 8,97 | 0,82% | 5.000,00 |
| 14.10.2026 | 10,11 | 10,26 | 8,80 | 8,90 | -12,10% | 2.900,00 |
| 13.10.2026 | 11,55 | 11,57 | 9,56 | 10,12 | -13,18% | 9.314,00 |
| 12.10.2026 | 12,27 | 12,32 | 11,61 | 11,66 | -2,62% | 4.080,00 |
| 09.10.2026 | 12,24 | 12,40 | 11,73 | 11,97 | -0,56% | 594,00 |
| 08.10.2026 | 13,02 | 13,04 | 11,49 | 12,04 | -7,45% | - |
| 07.10.2026 | 13,75 | 13,90 | 12,93 | 13,01 | -5,48% | 6.406,00 |
| 06.10.2026 | 13,78 | 14,01 | 13,52 | 13,76 | -0,40% | - |
| 05.10.2026 | 14,17 | 14,29 | 13,29 | 13,82 | -1,00% | 11.550,00 |
| 02.10.2026 | 13,87 | 14,53 | 13,64 | 13,96 | 2,17% | 21.600,00 |
| 01.10.2026 | 14,25 | 14,39 | 13,20 | 13,66 | -2,27% | 7.245,00 |
| 30.09.2026 | 14,60 | 14,94 | 13,95 | 13,98 | -4,11% | 13.110,00 |
| 29.09.2026 | 14,60 | 15,30 | 14,51 | 14,58 | -0,96% | 14.360,00 |
| 28.09.2026 | 15,35 | 15,78 | 14,68 | 14,72 | -5,37% | 2.160,00 |
| 25.09.2026 | 16,10 | 16,89 | 15,33 | 15,56 | -2,19% | 7.390,00 |
| 24.09.2026 | 16,00 | 16,53 | 15,62 | 15,91 | -1,33% | 25.003,00 |
| 23.09.2026 | 16,76 | 17,15 | 16,08 | 16,12 | -3,34% | 6.600,00 |
| 22.09.2026 | 16,29 | 17,24 | 15,97 | 16,68 | 1,15% | 39.000,00 |
| 21.09.2026 | 16,13 | 16,88 | 15,95 | 16,49 | 3,31% | 6.764,00 |
| 18.09.2026 | 14,94 | 16,01 | 14,88 | 15,96 | 8,09% | - |
| 17.09.2026 | 15,02 | 16,03 | 14,42 | 14,76 | 1,25% | - |
| 16.09.2026 | 13,11 | 15,23 | 13,09 | 14,58 | 11,47% | 3.160,00 |
| 15.09.2026 | 13,51 | 13,70 | 12,87 | 13,08 | -3,39% | 2.580,00 |
| 14.09.2026 | 14,15 | 14,26 | 13,38 | 13,54 | -6,84% | 26.340,00 |
| 11.09.2026 | 13,75 | 15,09 | 13,70 | 14,54 | 5,89% | - |
| 10.09.2026 | 14,45 | 14,45 | 13,16 | 13,73 | -5,45% | 28.000,00 |
| 09.09.2026 | 15,97 | 16,23 | 14,50 | 14,52 | -8,78% | 1.890,00 |
| 08.09.2026 | 15,35 | 16,76 | 15,09 | 15,92 | 8,55% | 14.000,00 |
| 07.09.2026 | 15,25 | 15,25 | 14,66 | 14,66 | -4,04% | 16.500,00 |
| 04.09.2026 | 15,00 | 15,42 | 14,63 | 15,28 | 2,36% | 14.500,00 |
| 03.09.2026 | 13,16 | 15,11 | 12,85 | 14,93 | 14,04% | 1.035,00 |
| 02.09.2026 | 12,73 | 13,23 | 12,24 | 13,09 | 4,00% | - |
| 01.09.2026 | 13,35 | 13,35 | 12,50 | 12,59 | -5,72% | - |
| 31.08.2026 | 13,12 | 13,42 | 12,75 | 13,35 | 2,02% | - |
| 28.08.2026 | 14,08 | 14,19 | 13,05 | 13,08 | -9,03% | - |
| 27.08.2026 | 14,10 | 14,98 | 14,01 | 14,38 | 4,75% | - |
| 26.08.2026 | 13,96 | 14,09 | 13,50 | 13,73 | -1,72% | 2.610,00 |
| 25.08.2026 | 13,57 | 14,03 | 13,24 | 13,97 | 6,23% | - |
| 24.08.2026 | 13,31 | 13,58 | 12,83 | 13,15 | -3,21% | 9.500,00 |
| 21.08.2026 | 14,87 | 15,60 | 13,27 | 13,59 | -7,39% | 10.696,00 |
| 20.08.2026 | 13,95 | 14,75 | 13,35 | 14,67 | 7,81% | 11.000,00 |
| 19.08.2026 | 13,80 | 14,16 | 12,77 | 13,61 | -2,09% | 26.000,00 |
| 18.08.2026 | 15,75 | 15,95 | 13,63 | 13,90 | -12,95% | 1.520,00 |
| 17.08.2026 | 15,60 | 16,19 | 15,25 | 15,97 | 3,45% | 310,00 |
| 14.08.2026 | 14,63 | 15,68 | 14,02 | 15,43 | 7,02% | 1.224,00 |
| 13.08.2026 | 15,62 | 15,67 | 14,22 | 14,42 | -7,00% | 6.955,00 |
| 12.08.2026 | 15,42 | 16,48 | 15,15 | 15,51 | 4,02% | 100,00 |
| 11.08.2026 | 14,33 | 15,81 | 14,25 | 14,91 | 5,45% | 26.560,00 |
| 10.08.2026 | 15,15 | 15,27 | 14,04 | 14,14 | -4,87% | 7.500,00 |
| 07.08.2026 | 16,05 | 16,58 | 14,68 | 14,86 | -5,88% | - |
| 06.08.2026 | 16,32 | 17,00 | 15,36 | 15,79 | -2,43% | - |
| 05.08.2026 | 18,00 | 18,29 | 16,18 | 16,18 | -8,56% | 1.315,00 |
| 04.08.2026 | 21,63 | 21,63 | 17,51 | 17,70 | -15,52% | 15.401,00 |
| 03.08.2026 | 19,85 | 21,91 | 18,60 | 20,95 | 8,10% | 16.500,00 |
| 31.07.2026 | 20,45 | 21,30 | 18,95 | 19,38 | -1,37% | 2.880,00 |
| 30.07.2026 | 15,65 | 19,91 | 15,60 | 19,65 | 27,17% | - |
| 29.07.2026 | 17,70 | 18,33 | 15,23 | 15,45 | -13,78% | 7.200,00 |
| 28.07.2026 | 18,55 | 18,66 | 16,58 | 17,92 | -5,25% | - |
| 27.07.2026 | 21,15 | 21,43 | 18,26 | 18,91 | -7,10% | 18.600,00 |
| 24.07.2026 | 22,55 | 22,93 | 20,13 | 20,36 | -10,27% | 6.000,00 |
| 23.07.2026 | 21,30 | 23,59 | 20,86 | 22,69 | 5,98% | 54.677,00 |
| 22.07.2026 | 19,83 | 21,58 | 19,26 | 21,41 | 6,61% | 12.150,00 |
| 21.07.2026 | 18,67 | 21,46 | 18,33 | 20,08 | 11,68% | 61.500,00 |
| 20.07.2026 | 15,50 | 18,41 | 15,41 | 17,98 | 17,20% | 54.090,00 |
| 17.07.2026 | 14,76 | 15,59 | 14,14 | 15,34 | -0,73% | 33.333,00 |
| 16.07.2026 | 17,35 | 17,35 | 15,39 | 15,45 | -10,63% | - |
| 15.07.2026 | 17,62 | 18,06 | 16,36 | 17,29 | -0,55% | - |
| 14.07.2026 | 17,64 | 18,48 | 16,65 | 17,39 | -1,51% | 6.476,00 |
| 13.07.2026 | 18,95 | 19,40 | 17,26 | 17,65 | -9,05% | - |
| 10.07.2026 | 20,45 | 20,73 | 19,12 | 19,41 | -4,64% | - |
| 09.07.2026 | 19,33 | 21,06 | 19,26 | 20,36 | 7,24% | - |
| 08.07.2026 | 17,90 | 19,13 | 17,03 | 18,98 | 6,35% | 43.142,00 |
| 07.07.2026 | 18,85 | 18,99 | 17,07 | 17,85 | -5,99% | - |
| 06.07.2026 | 18,00 | 19,76 | 17,97 | 18,99 | 4,36% | - |
| 03.07.2026 | 17,76 | 18,59 | 17,69 | 18,19 | 3,39% | 11.200,00 |
| 02.07.2026 | 20,15 | 20,26 | 16,96 | 17,60 | -12,38% | 4.900,00 |
| 01.07.2026 | 21,48 | 21,55 | 19,04 | 20,08 | -6,40% | - |
| 30.06.2026 | 22,00 | 22,03 | 20,81 | 21,45 | -1,12% | 3.955,00 |
| 29.06.2026 | 23,06 | 23,55 | 20,42 | 21,70 | -5,09% | 6.000,00 |
| 26.06.2026 | 22,15 | 22,94 | 20,84 | 22,86 | 1,77% | - |