20,288€
-3,62%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,22 | 21,33 | 19,39 | 20,27 | -3,57% | 22.405,00 |
| 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 |
| 21.04.2026 | 16,33 | 16,81 | 15,13 | 15,35 | -6,13% | 4.500,00 |
| 20.04.2026 | 15,75 | 16,88 | 15,56 | 16,35 | 0,02% | - |
| 17.04.2026 | 14,55 | 16,35 | 14,38 | 16,35 | 10,90% | - |
| 16.04.2026 | 15,40 | 15,51 | 14,33 | 14,74 | -3,34% | 33.520,00 |
| 15.04.2026 | 15,60 | 15,75 | 14,78 | 15,25 | -2,51% | 2.442,00 |
| 14.04.2026 | 15,29 | 16,37 | 15,26 | 15,64 | 3,58% | 772,00 |
| 13.04.2026 | 13,74 | 15,14 | 13,55 | 15,10 | 6,86% | 6.490,00 |
| 10.04.2026 | 14,09 | 14,73 | 13,93 | 14,13 | 1,15% | 2.650,00 |
| 09.04.2026 | 12,93 | 14,48 | 12,87 | 13,97 | 5,66% | - |
| 08.04.2026 | 12,80 | 13,35 | 12,28 | 13,22 | 9,44% | 27.900,00 |
| 07.04.2026 | 11,43 | 12,08 | 10,98 | 12,08 | 8,84% | 41.180,00 |
| 02.04.2026 | 10,50 | 11,30 | 10,30 | 11,10 | 1,60% | - |
| 01.04.2026 | 11,40 | 11,58 | 10,88 | 10,93 | -1,80% | 3.000,00 |
| 31.03.2026 | 10,53 | 11,13 | 10,18 | 11,13 | 6,21% | 625,00 |
| 30.03.2026 | 12,08 | 12,30 | 10,33 | 10,48 | -12,16% | 6.335,00 |
| 27.03.2026 | 12,58 | 12,70 | 11,68 | 11,93 | -5,54% | 58.926,00 |
| 26.03.2026 | 13,50 | 13,70 | 12,23 | 12,63 | -8,01% | - |
| 25.03.2026 | 13,10 | 14,48 | 12,88 | 13,73 | 5,78% | 4.280,00 |
| 24.03.2026 | 12,75 | 13,15 | 12,33 | 12,98 | 1,57% | - |
| 23.03.2026 | 11,73 | 13,33 | 11,58 | 12,78 | 5,36% | - |
| 20.03.2026 | 12,68 | 12,88 | 11,73 | 12,13 | -3,96% | - |
| 19.03.2026 | 12,73 | 12,80 | 12,10 | 12,63 | -1,56% | - |
| 18.03.2026 | 13,13 | 13,35 | 12,68 | 12,83 | -1,91% | - |
| 17.03.2026 | 13,05 | 13,28 | 12,83 | 13,08 | -0,38% | 42.100,00 |
| 16.03.2026 | 12,75 | 13,33 | 12,55 | 13,13 | 6,71% | - |
| 13.03.2026 | 12,05 | 13,23 | 11,80 | 12,30 | 3,14% | - |
| 12.03.2026 | 11,83 | 12,20 | 11,33 | 11,93 | -1,85% | 7.000,00 |
| 11.03.2026 | 12,05 | 12,88 | 11,88 | 12,15 | 0,41% | - |
| 10.03.2026 | 12,33 | 12,60 | 11,85 | 12,10 | -1,63% | 2.040,00 |
| 09.03.2026 | 11,40 | 12,40 | 11,30 | 12,30 | 4,46% | - |
| 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 |