20,608€
8,70%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,33 | 21,06 | 19,26 | 20,60 | 8,50% | - |
| 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 |
| 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% | - |