13,600€
-4,23%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,20 | 14,20 | 13,58 | 13,65 | -3,87% | 543,00 |
| 13.02.2026 | 13,63 | 14,78 | 13,28 | 14,20 | 5,97% | 1.729,00 |
| 12.02.2026 | 13,70 | 14,05 | 12,85 | 13,40 | -1,29% | - |
| 11.02.2026 | 14,08 | 14,83 | 13,18 | 13,58 | -7,18% | 63,00 |
| 10.02.2026 | 13,98 | 15,08 | 13,73 | 14,63 | 3,36% | 307,00 |
| 09.02.2026 | 12,70 | 14,28 | 12,10 | 14,15 | 12,97% | 476,00 |
| 06.02.2026 | 10,07 | 12,58 | 10,06 | 12,53 | 13,09% | 3.685,00 |
| 05.02.2026 | 11,90 | 12,38 | 11,03 | 11,08 | -7,32% | 1.616,00 |
| 04.02.2026 | 13,53 | 13,73 | 10,83 | 11,95 | -9,30% | 3.816,00 |
| 03.02.2026 | 13,70 | 14,23 | 12,63 | 13,18 | -2,59% | 232,00 |
| 02.02.2026 | 12,15 | 14,03 | 12,05 | 13,53 | 0,00% | 2.960,00 |
| 30.01.2026 | 14,55 | 14,63 | 13,33 | 13,53 | -5,75% | 457,00 |
| 29.01.2026 | 15,75 | 15,90 | 14,03 | 14,35 | -9,32% | 7.386,00 |
| 28.01.2026 | 15,63 | 16,18 | 15,28 | 15,83 | 6,39% | 1.035,00 |
| 27.01.2026 | 14,05 | 14,98 | 13,78 | 14,88 | 6,06% | 1.875,00 |
| 26.01.2026 | 14,55 | 14,95 | 13,83 | 14,03 | -8,03% | 8.650,00 |
| 23.01.2026 | 14,85 | 15,83 | 13,93 | 15,25 | 1,84% | 373,00 |
| 22.01.2026 | 15,25 | 15,70 | 14,58 | 14,98 | -2,12% | 580,00 |
| 21.01.2026 | 15,38 | 16,65 | 13,95 | 15,30 | -2,39% | 1.288,00 |
| 20.01.2026 | 15,25 | 16,08 | 14,63 | 15,68 | 2,12% | 391,00 |
| 19.01.2026 | 15,08 | 15,63 | 14,98 | 15,35 | -4,66% | 3.700,00 |
| 16.01.2026 | 15,28 | 17,00 | 14,88 | 16,10 | 4,21% | 5.800,00 |
| 15.01.2026 | 15,43 | 16,10 | 14,73 | 15,45 | -0,48% | 1.528,00 |
| 14.01.2026 | 15,78 | 16,28 | 15,03 | 15,53 | -1,58% | 500,00 |
| 13.01.2026 | 15,23 | 16,33 | 15,15 | 15,78 | 3,10% | 4.215,00 |
| 12.01.2026 | 14,28 | 15,35 | 13,78 | 15,30 | 7,94% | 15.151,00 |
| 09.01.2026 | 14,25 | 15,58 | 14,00 | 14,18 | 1,43% | 1.761,00 |
| 08.01.2026 | 13,68 | 14,53 | 13,33 | 13,98 | -2,10% | 933,00 |
| 07.01.2026 | 15,05 | 15,10 | 14,13 | 14,28 | -5,62% | 111,00 |
| 06.01.2026 | 15,45 | 15,55 | 13,98 | 15,13 | -1,94% | 2.395,00 |
| 05.01.2026 | 14,28 | 15,63 | 14,10 | 15,43 | 11,98% | 1.676,00 |
| 02.01.2026 | 12,85 | 14,03 | 12,63 | 13,78 | 9,76% | 1.650,00 |
| 30.12.2025 | 12,75 | 12,85 | 12,53 | 12,55 | -1,76% | - |
| 29.12.2025 | 12,93 | 13,38 | 12,35 | 12,78 | -4,49% | 4.760,00 |
| 23.12.2025 | 13,65 | 14,28 | 13,28 | 13,38 | -3,95% | 107,00 |
| 22.12.2025 | 14,13 | 14,63 | 13,88 | 13,93 | 0,00% | 1.780,00 |
| 19.12.2025 | 13,35 | 14,08 | 13,18 | 13,93 | 7,53% | 2.504,00 |
| 18.12.2025 | 12,48 | 13,58 | 12,40 | 12,95 | 2,78% | 1.115,00 |
| 17.12.2025 | 12,70 | 13,60 | 12,53 | 12,60 | -0,59% | 1.100,00 |
| 16.12.2025 | 12,15 | 12,70 | 11,63 | 12,68 | 1,00% | 876,00 |
| 15.12.2025 | 14,40 | 14,78 | 12,40 | 12,55 | -17,84% | 1.552,00 |
| 12.12.2025 | 16,13 | 16,40 | 14,58 | 15,28 | -3,32% | 207,00 |
| 11.12.2025 | 15,45 | 15,85 | 14,75 | 15,80 | -2,32% | 1.508,00 |
| 10.12.2025 | 16,85 | 17,03 | 15,78 | 16,18 | -5,13% | 508,00 |
| 09.12.2025 | 16,60 | 17,83 | 16,23 | 17,05 | 0,89% | 1.073,00 |
| 08.12.2025 | 16,83 | 17,43 | 16,30 | 16,90 | 1,96% | 2.275,00 |
| 05.12.2025 | 16,98 | 17,23 | 15,88 | 16,58 | -3,21% | 279,00 |
| 04.12.2025 | 15,93 | 17,15 | 15,45 | 17,13 | 8,73% | 313,00 |
| 03.12.2025 | 15,70 | 15,90 | 14,58 | 15,75 | 3,28% | 3.794,00 |
| 02.12.2025 | 17,03 | 17,40 | 15,18 | 15,25 | -10,43% | 3.020,00 |
| 01.12.2025 | 16,58 | 17,50 | 15,90 | 17,03 | -2,99% | 10.012,00 |
| 28.11.2025 | 16,85 | 18,23 | 16,78 | 17,55 | 7,01% | 1.704,00 |
| 27.11.2025 | 16,90 | 17,13 | 16,23 | 16,40 | -0,61% | 100,00 |
| 26.11.2025 | 15,23 | 16,95 | 15,10 | 16,50 | 9,09% | 8.273,00 |
| 25.11.2025 | 14,65 | 15,28 | 13,78 | 15,13 | 4,67% | 1.678,00 |
| 24.11.2025 | 12,73 | 14,63 | 12,60 | 14,45 | 16,06% | 19.432,00 |
| 21.11.2025 | 12,38 | 12,98 | 11,40 | 12,45 | -3,86% | 1.588,00 |
| 20.11.2025 | 14,03 | 15,20 | 12,75 | 12,95 | 3,19% | 2.944,00 |
| 19.11.2025 | 12,48 | 13,58 | 12,35 | 12,55 | -3,28% | 38.918,00 |
| 18.11.2025 | 11,85 | 13,03 | 11,55 | 12,98 | 10,66% | 4.175,00 |
| 17.11.2025 | 12,70 | 12,93 | 11,73 | 11,73 | -9,46% | 11.834,00 |
| 14.11.2025 | 12,33 | 13,55 | 10,98 | 12,95 | 1,77% | 16.593,00 |
| 13.11.2025 | 15,08 | 15,13 | 12,68 | 12,73 | -14,74% | 3.688,00 |
| 12.11.2025 | 16,20 | 16,45 | 14,63 | 14,93 | -5,24% | 2.142,00 |
| 11.11.2025 | 16,90 | 17,05 | 15,58 | 15,75 | -7,35% | 3.513,00 |
| 10.11.2025 | 18,90 | 19,13 | 16,95 | 17,00 | -4,49% | 14.221,00 |
| 07.11.2025 | 19,35 | 19,55 | 16,83 | 17,80 | -5,32% | 5.547,00 |
| 06.11.2025 | 21,60 | 22,15 | 18,75 | 18,80 | -10,98% | 3.888,00 |
| 05.11.2025 | 19,55 | 22,28 | 19,23 | 21,12 | 8,20% | 3.028,00 |
| 04.11.2025 | 18,63 | 21,30 | 17,54 | 19,52 | -1,67% | 12.702,00 |
| 03.11.2025 | 16,18 | 21,80 | 16,03 | 19,85 | 21,78% | 27.909,00 |
| 31.10.2025 | 17,33 | 17,58 | 16,13 | 16,30 | -3,55% | 1.520,00 |
| 30.10.2025 | 16,58 | 17,33 | 15,83 | 16,90 | 0,45% | 3.029,00 |
| 29.10.2025 | 17,55 | 17,75 | 16,10 | 16,83 | -2,32% | 2.206,00 |
| 28.10.2025 | 17,25 | 18,78 | 16,93 | 17,23 | -3,37% | 6.835,00 |
| 27.10.2025 | 18,83 | 18,88 | 16,90 | 17,83 | 0,56% | 929,00 |
| 24.10.2025 | 15,75 | 17,93 | 15,55 | 17,73 | 16,61% | 1.634,00 |
| 23.10.2025 | 14,30 | 15,20 | 13,78 | 15,20 | 9,75% | 13.519,00 |
| 22.10.2025 | 14,80 | 15,73 | 12,98 | 13,85 | -9,33% | 31.725,00 |
| 21.10.2025 | 16,75 | 17,05 | 15,08 | 15,28 | -10,54% | 4.679,00 |
| 20.10.2025 | 16,98 | 18,03 | 16,45 | 17,08 | 7,56% | 100.216,00 |
| 17.10.2025 | 15,00 | 15,98 | 13,55 | 15,88 | -2,16% | 32.086,00 |
| 16.10.2025 | 18,15 | 18,48 | 16,03 | 16,23 | -11,58% | 12.365,00 |
| 15.10.2025 | 18,35 | 19,28 | 17,00 | 18,35 | 0,96% | 13.399,00 |
| 14.10.2025 | 17,08 | 18,50 | 16,35 | 18,18 | 3,56% | 32.805,00 |
| 13.10.2025 | 14,45 | 17,83 | 14,45 | 17,55 | 19,19% | 11.754,00 |
| 10.10.2025 | 15,85 | 17,45 | 14,48 | 14,73 | -5,31% | 2.379,00 |
| 09.10.2025 | 15,88 | 16,10 | 14,68 | 15,55 | 3,67% | 4.417,00 |
| 08.10.2025 | 13,60 | 15,58 | 13,13 | 15,00 | 10,29% | 9.357,00 |
| 07.10.2025 | 13,38 | 13,68 | 12,33 | 13,60 | 3,62% | 8.954,00 |
| 06.10.2025 | 13,03 | 13,78 | 12,93 | 13,13 | 3,96% | 26.665,00 |
| 03.10.2025 | 11,83 | 13,45 | 11,83 | 12,63 | 6,09% | 10.198,00 |
| 02.10.2025 | 11,00 | 12,30 | 11,00 | 11,90 | 4,62% | 9.225,00 |
| 01.10.2025 | 10,55 | 11,68 | 10,40 | 11,38 | 8,85% | 2.713,00 |
| 30.09.2025 | 10,80 | 11,03 | 10,33 | 10,45 | 1,21% | 3.666,00 |
| 29.09.2025 | 9,98 | 10,73 | 9,74 | 10,33 | 4,50% | 10.911,00 |
| 26.09.2025 | 10,13 | 10,58 | 9,41 | 9,88 | -1,50% | 16.906,00 |
| 25.09.2025 | 11,85 | 15,18 | 9,82 | 10,03 | -17,79% | 31.653,00 |
| 24.09.2025 | 12,40 | 13,23 | 11,80 | 12,20 | 0,41% | 17.880,00 |
| 23.09.2025 | 12,20 | 13,10 | 11,40 | 12,15 | 2,53% | 8.617,00 |