16,075€
-12,40%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 10,38 | 11,98 | 10,10 | 11,85 | 11,79% | 3.826,00 |
| 19.09.2025 | 10,00 | 10,65 | 9,84 | 10,60 | 9,28% | 2.673,00 |
| 18.09.2025 | 10,85 | 11,05 | 9,70 | 9,70 | -8,71% | 9.283,00 |
| 17.09.2025 | 9,72 | 10,70 | 9,41 | 10,63 | 9,20% | 3.773,00 |
| 16.09.2025 | 9,42 | 9,74 | 8,89 | 9,73 | 7,51% | 17.897,00 |
| 15.09.2025 | 9,22 | 9,62 | 8,90 | 9,05 | 1,80% | 5.615,00 |
| 12.09.2025 | 8,66 | 9,32 | 8,36 | 8,89 | 1,72% | 2.598,00 |
| 11.09.2025 | 8,85 | 9,11 | 8,49 | 8,74 | 1,75% | 5.269,00 |
| 10.09.2025 | 8,08 | 8,90 | 7,80 | 8,59 | 8,60% | 4.886,00 |
| 09.09.2025 | 7,31 | 7,91 | 6,73 | 7,91 | 19,85% | 12.892,00 |
| 08.09.2025 | 6,36 | 6,62 | 6,10 | 6,60 | 2,48% | 6.123,00 |
| 05.09.2025 | 6,35 | 6,69 | 6,04 | 6,44 | 1,58% | 2.573,00 |
| 04.09.2025 | 6,96 | 7,09 | 6,31 | 6,34 | -9,17% | 72,00 |
| 03.09.2025 | 7,12 | 7,75 | 6,86 | 6,98 | -2,51% | 15.818,00 |
| 02.09.2025 | 6,92 | 7,52 | 6,22 | 7,16 | 3,62% | 7.821,00 |
| 01.09.2025 | 6,77 | 7,00 | 6,68 | 6,91 | 5,98% | 3.622,00 |
| 29.08.2025 | 6,17 | 6,92 | 5,95 | 6,52 | 8,31% | 1.410,00 |
| 28.08.2025 | 6,04 | 6,31 | 5,97 | 6,02 | 0,17% | 5.630,00 |
| 27.08.2025 | 6,19 | 6,21 | 5,99 | 6,01 | -1,64% | 133,00 |
| 26.08.2025 | 5,59 | 6,12 | 5,52 | 6,11 | 7,01% | 420,00 |
| 25.08.2025 | 5,33 | 5,79 | 5,15 | 5,71 | 4,77% | 8.071,00 |
| 22.08.2025 | 5,10 | 5,47 | 4,93 | 5,45 | 7,07% | 9.139,00 |
| 21.08.2025 | 5,17 | 5,18 | 4,89 | 5,09 | -0,39% | 2.399,00 |
| 20.08.2025 | 4,93 | 5,11 | 4,58 | 5,11 | 3,44% | 1.175,00 |
| 19.08.2025 | 5,22 | 5,31 | 4,82 | 4,94 | -4,63% | 6.403,00 |
| 18.08.2025 | 4,44 | 5,40 | 4,33 | 5,18 | 16,14% | 4.545,00 |
| 15.08.2025 | 4,63 | 4,67 | 4,28 | 4,46 | -2,51% | 620,00 |
| 14.08.2025 | 4,23 | 4,58 | 4,17 | 4,58 | 9,19% | 2.680,00 |
| 13.08.2025 | 4,06 | 4,25 | 4,01 | 4,19 | 3,71% | 649,00 |
| 12.08.2025 | 4,10 | 4,21 | 4,00 | 4,04 | -1,22% | 250,00 |
| 11.08.2025 | 4,36 | 4,51 | 4,09 | 4,09 | 0,74% | 360,00 |
| 08.08.2025 | 4,19 | 4,28 | 3,91 | 4,06 | -2,75% | 1.576,00 |
| 07.08.2025 | 4,60 | 4,72 | 4,16 | 4,18 | -6,29% | 2.120,00 |
| 06.08.2025 | 4,38 | 4,47 | 4,26 | 4,46 | 2,65% | 200,00 |
| 05.08.2025 | 4,52 | 4,57 | 4,24 | 4,34 | -3,34% | - |
| 04.08.2025 | 4,29 | 4,49 | 4,27 | 4,49 | 5,28% | 1.045,00 |
| 01.08.2025 | 4,63 | 4,65 | 4,26 | 4,27 | -10,49% | 983,00 |
| 31.07.2025 | 4,97 | 5,02 | 4,75 | 4,77 | -0,21% | 133,00 |
| 30.07.2025 | 4,96 | 5,11 | 4,65 | 4,78 | -2,85% | 1.180,00 |
| 29.07.2025 | 5,33 | 5,38 | 4,89 | 4,92 | -7,61% | 4.191,00 |
| 28.07.2025 | 5,65 | 5,78 | 5,24 | 5,32 | -3,62% | 2.500,00 |
| 25.07.2025 | 5,51 | 5,62 | 5,39 | 5,52 | -2,65% | 1.600,00 |
| 24.07.2025 | 5,63 | 5,83 | 5,51 | 5,67 | 0,18% | 268,00 |
| 23.07.2025 | 6,06 | 6,10 | 5,35 | 5,66 | -4,39% | 2.420,00 |
| 22.07.2025 | 5,35 | 6,03 | 5,08 | 5,92 | 11,07% | 5.393,00 |
| 21.07.2025 | 5,51 | 5,86 | 5,33 | 5,33 | -2,38% | 17.611,00 |
| 18.07.2025 | 5,67 | 5,78 | 5,20 | 5,46 | -1,27% | - |
| 17.07.2025 | 5,33 | 5,63 | 5,25 | 5,53 | 2,98% | 232,00 |
| 16.07.2025 | 5,20 | 5,63 | 5,12 | 5,37 | 4,68% | 926,00 |
| 15.07.2025 | 5,06 | 5,34 | 4,98 | 5,13 | -0,39% | 925,00 |
| 14.07.2025 | 5,16 | 5,45 | 5,05 | 5,15 | 2,28% | 8.672,00 |
| 11.07.2025 | 5,46 | 5,63 | 5,00 | 5,04 | -5,53% | 1.506,00 |
| 10.07.2025 | 5,28 | 5,55 | 5,16 | 5,33 | -0,37% | 686,00 |
| 09.07.2025 | 5,16 | 5,44 | 5,03 | 5,35 | 4,09% | 2.335,00 |
| 08.07.2025 | 4,93 | 5,30 | 4,93 | 5,14 | 4,26% | 590,00 |
| 07.07.2025 | 5,21 | 5,41 | 4,50 | 4,93 | -1,20% | 2.756,00 |
| 04.07.2025 | 5,08 | 5,08 | 4,96 | 4,99 | -2,92% | - |
| 03.07.2025 | 4,91 | 5,47 | 4,73 | 5,14 | 6,97% | 4.896,00 |
| 02.07.2025 | 4,53 | 4,82 | 4,26 | 4,81 | 15,78% | 2.765,00 |
| 01.07.2025 | 4,07 | 4,24 | 3,87 | 4,15 | 1,97% | - |
| 30.06.2025 | 3,78 | 4,13 | 3,67 | 4,07 | 12,59% | - |
| 27.06.2025 | 3,76 | 3,85 | 3,49 | 3,62 | 0,84% | - |
| 26.06.2025 | 3,30 | 3,62 | 3,13 | 3,59 | 8,64% | - |
| 25.06.2025 | 3,35 | 3,45 | 3,24 | 3,30 | 0,00% | - |
| 24.06.2025 | 3,28 | 3,33 | 3,13 | 3,30 | 8,55% | 8.450,00 |
| 23.06.2025 | 3,23 | 3,33 | 2,86 | 3,04 | -7,46% | 500,00 |
| 20.06.2025 | 3,34 | 3,50 | 3,25 | 3,29 | -1,20% | 30,00 |
| 19.06.2025 | 3,37 | 3,37 | 3,32 | 3,33 | 0,00% | - |
| 18.06.2025 | 3,21 | 3,40 | 3,14 | 3,33 | 4,23% | 600,00 |
| 17.06.2025 | 3,30 | 3,36 | 3,13 | 3,19 | -6,31% | 2.290,00 |
| 16.06.2025 | 3,28 | 3,44 | 3,23 | 3,41 | 5,91% | - |
| 13.06.2025 | 3,23 | 3,37 | 3,15 | 3,22 | -3,16% | - |
| 12.06.2025 | 3,49 | 3,53 | 3,32 | 3,32 | -6,35% | 4.800,00 |
| 11.06.2025 | 3,57 | 3,67 | 3,48 | 3,55 | -0,28% | 423,00 |
| 10.06.2025 | 3,73 | 3,75 | 3,49 | 3,56 | -2,20% | 50,00 |
| 09.06.2025 | 3,41 | 3,81 | 3,38 | 3,64 | 6,44% | 5.560,00 |
| 06.06.2025 | 3,11 | 3,47 | 3,10 | 3,42 | 10,52% | 6.100,00 |
| 05.06.2025 | 3,22 | 3,45 | 3,01 | 3,09 | -5,50% | 14.450,00 |
| 04.06.2025 | 2,97 | 3,34 | 2,95 | 3,27 | 7,92% | 10.320,00 |
| 03.06.2025 | 2,91 | 3,05 | 2,86 | 3,03 | 7,26% | 500,00 |
| 02.06.2025 | 2,76 | 2,89 | 2,70 | 2,83 | 2,91% | - |
| 30.05.2025 | 2,88 | 2,91 | 2,74 | 2,75 | -4,19% | 1.600,00 |