14,517€
-8,63%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 23,75 | 24,64 | 21,53 | 22,46 | -2,76% | 840,00 |
| 24.06.2026 | 24,39 | 24,81 | 21,98 | 23,10 | -5,07% | 6.200,00 |
| 23.06.2026 | 23,50 | 25,45 | 22,55 | 24,33 | -1,17% | 3.000,00 |
| 22.06.2026 | 25,25 | 26,35 | 24,40 | 24,62 | -2,22% | 16.100,00 |
| 19.06.2026 | 25,13 | 25,38 | 24,91 | 25,18 | -0,78% | 824,00 |
| 18.06.2026 | 23,35 | 26,15 | 23,16 | 25,38 | 10,44% | 5.200,00 |
| 17.06.2026 | 22,74 | 24,36 | 22,56 | 22,98 | 1,73% | 7.000,00 |
| 16.06.2026 | 22,33 | 23,63 | 22,24 | 22,59 | 1,02% | 13.440,00 |
| 15.06.2026 | 21,85 | 23,12 | 21,84 | 22,36 | 5,57% | 1.700,00 |
| 12.06.2026 | 19,55 | 21,91 | 19,32 | 21,18 | 8,64% | 8.532,00 |
| 11.06.2026 | 18,70 | 19,72 | 17,95 | 19,50 | 6,70% | 2.080,00 |
| 10.06.2026 | 19,75 | 20,38 | 18,13 | 18,27 | -8,66% | 7.350,00 |
| 09.06.2026 | 21,37 | 22,09 | 18,94 | 20,00 | -5,16% | 20.500,00 |
| 08.06.2026 | 19,55 | 21,15 | 19,49 | 21,09 | 8,40% | 21.604,00 |
| 05.06.2026 | 21,65 | 21,84 | 18,43 | 19,46 | -12,39% | 4.312,00 |
| 04.06.2026 | 21,80 | 22,67 | 20,79 | 22,21 | -2,72% | 10.896,00 |
| 03.06.2026 | 22,50 | 24,65 | 22,26 | 22,83 | 0,53% | 15.364,00 |
| 02.06.2026 | 20,55 | 22,86 | 20,54 | 22,71 | 9,95% | 10.575,00 |
| 01.06.2026 | 20,38 | 21,37 | 19,24 | 20,66 | 1,81% | 3.085,00 |
| 29.05.2026 | 21,22 | 21,33 | 19,39 | 20,29 | -3,47% | 23.455,00 |
| 28.05.2026 | 21,10 | 21,92 | 20,55 | 21,02 | -2,91% | 11.199,00 |
| 27.05.2026 | 19,70 | 21,98 | 19,04 | 21,65 | 9,40% | 9.216,00 |
| 26.05.2026 | 19,25 | 21,16 | 19,25 | 19,79 | 0,45% | 1.188,00 |
| 25.05.2026 | 19,15 | 19,80 | 19,15 | 19,70 | 4,13% | 17.786,00 |
| 22.05.2026 | 18,58 | 19,24 | 18,10 | 18,92 | 2,17% | 3.160,00 |
| 21.05.2026 | 17,00 | 18,55 | 16,84 | 18,52 | 10,52% | 7.560,00 |
| 20.05.2026 | 16,20 | 17,58 | 16,20 | 16,76 | 4,00% | - |
| 19.05.2026 | 16,10 | 16,44 | 15,19 | 16,11 | -1,04% | 3.872,00 |
| 18.05.2026 | 17,15 | 17,50 | 15,35 | 16,28 | -7,88% | 9.164,00 |
| 15.05.2026 | 18,45 | 18,87 | 17,28 | 17,67 | -7,31% | 3.940,00 |
| 14.05.2026 | 18,15 | 19,29 | 17,71 | 19,07 | 5,49% | 806,00 |
| 13.05.2026 | 17,15 | 18,45 | 16,84 | 18,07 | 5,71% | 7.244,00 |
| 12.05.2026 | 17,11 | 17,51 | 15,92 | 17,10 | -0,65% | - |
| 11.05.2026 | 17,39 | 18,24 | 16,27 | 17,21 | -1,34% | 577,00 |
| 08.05.2026 | 17,83 | 18,28 | 16,83 | 17,44 | -1,08% | 341,00 |
| 07.05.2026 | 18,44 | 18,63 | 16,74 | 17,63 | -5,36% | 1.794,00 |
| 06.05.2026 | 18,65 | 19,53 | 18,15 | 18,63 | -1,37% | 2.100,00 |
| 05.05.2026 | 15,72 | 18,94 | 15,10 | 18,89 | 23,79% | 728,00 |
| 04.05.2026 | 15,05 | 15,55 | 14,56 | 15,26 | 0,81% | 6.000,00 |
| 30.04.2026 | 14,83 | 15,44 | 14,55 | 15,14 | 4,12% | - |
| 29.04.2026 | 14,88 | 14,95 | 14,20 | 14,54 | -1,46% | 3.878,00 |
| 28.04.2026 | 15,60 | 15,63 | 14,10 | 14,75 | -4,90% | 20.400,00 |
| 27.04.2026 | 15,50 | 16,16 | 15,20 | 15,51 | -0,13% | 650,00 |
| 24.04.2026 | 16,10 | 16,73 | 15,34 | 15,53 | -2,92% | 520,00 |
| 23.04.2026 | 16,25 | 17,29 | 15,75 | 16,00 | -3,59% | - |
| 22.04.2026 | 15,84 | 16,94 | 15,80 | 16,60 | 8,13% | 1.390,00 |