5,130€
-0,19%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 3,10 | 3,11 | 2,85 | 2,87 | -3,54% | - |
| 28.05.2025 | 3,15 | 3,16 | 2,90 | 2,97 | -5,86% | 2.580,00 |
| 27.05.2025 | 3,23 | 3,25 | 3,07 | 3,16 | -0,63% | 2.550,00 |
| 26.05.2025 | 3,02 | 3,24 | 3,02 | 3,18 | 3,76% | 2.820,00 |
| 23.05.2025 | 3,16 | 3,21 | 2,95 | 3,06 | -3,77% | 100,00 |
| 22.05.2025 | 3,26 | 3,30 | 3,13 | 3,18 | 2,25% | 35,00 |
| 21.05.2025 | 3,43 | 3,44 | 2,95 | 3,11 | -7,30% | 5.121,00 |
| 20.05.2025 | 3,42 | 3,44 | 3,19 | 3,36 | -0,59% | 2.000,00 |
| 19.05.2025 | 3,32 | 3,43 | 3,11 | 3,38 | -2,32% | - |
| 16.05.2025 | 2,87 | 3,51 | 2,81 | 3,46 | 21,65% | 13.605,00 |
| 15.05.2025 | 2,95 | 2,95 | 2,71 | 2,84 | -4,38% | 1.418,00 |
| 14.05.2025 | 3,04 | 3,21 | 2,91 | 2,97 | -2,94% | - |
| 13.05.2025 | 2,90 | 3,08 | 2,85 | 3,06 | 7,56% | 752,00 |
| 12.05.2025 | 2,74 | 2,98 | 2,73 | 2,85 | 7,56% | 510,00 |
| 09.05.2025 | 2,86 | 2,89 | 2,63 | 2,65 | -4,68% | 3.750,00 |
| 08.05.2025 | 2,76 | 2,92 | 2,71 | 2,78 | 4,13% | 440,00 |
| 07.05.2025 | 2,82 | 2,83 | 2,61 | 2,67 | -0,37% | 2.310,00 |
| 06.05.2025 | 2,67 | 2,80 | 2,54 | 2,68 | 1,52% | - |
| 05.05.2025 | 2,77 | 2,77 | 2,57 | 2,64 | -5,56% | - |
| 02.05.2025 | 2,73 | 2,98 | 2,73 | 2,79 | 10,93% | 470,00 |
| 30.04.2025 | 2,67 | 2,71 | 2,44 | 2,52 | -6,85% | 500,00 |
| 29.04.2025 | 2,66 | 2,77 | 2,60 | 2,70 | 0,93% | 350,00 |
| 28.04.2025 | 2,69 | 2,80 | 2,58 | 2,68 | -1,29% | - |
| 25.04.2025 | 2,67 | 2,79 | 2,64 | 2,71 | 3,24% | 160,00 |
| 24.04.2025 | 2,54 | 2,69 | 2,41 | 2,63 | 3,55% | - |
| 23.04.2025 | 2,56 | 2,64 | 2,46 | 2,54 | 5,41% | 350,00 |
| 22.04.2025 | 2,02 | 2,44 | 2,01 | 2,41 | 15,63% | 100,00 |
| 17.04.2025 | 2,09 | 2,12 | 1,98 | 2,08 | 2,46% | - |
| 16.04.2025 | 1,99 | 2,07 | 1,95 | 2,03 | -0,49% | 450,00 |
| 15.04.2025 | 2,19 | 2,24 | 1,96 | 2,04 | -4,90% | 350,00 |
| 14.04.2025 | 2,15 | 2,28 | 2,11 | 2,15 | 0,70% | 580,00 |
| 11.04.2025 | 2,01 | 2,17 | 1,93 | 2,13 | 7,71% | - |
| 10.04.2025 | 2,26 | 2,26 | 1,90 | 1,98 | -11,72% | 10,00 |
| 09.04.2025 | 1,86 | 2,36 | 1,84 | 2,24 | 17,12% | 100,00 |
| 08.04.2025 | 2,12 | 2,31 | 1,91 | 1,91 | -6,71% | 820,00 |
| 07.04.2025 | 1,68 | 2,19 | 1,56 | 2,05 | 6,77% | 1.802,00 |
| 04.04.2025 | 2,13 | 2,16 | 1,71 | 1,92 | -8,57% | - |
| 03.04.2025 | 2,27 | 2,28 | 2,04 | 2,10 | -13,93% | 2.500,00 |
| 02.04.2025 | 2,27 | 2,44 | 2,18 | 2,44 | 7,02% | 3.600,00 |
| 01.04.2025 | 2,16 | 2,30 | 2,05 | 2,28 | 7,04% | 400,00 |
| 31.03.2025 | 2,11 | 2,16 | 2,03 | 2,13 | 0,47% | 1.900,00 |
| 28.03.2025 | 2,34 | 2,37 | 2,11 | 2,12 | -10,55% | 1.150,00 |
| 27.03.2025 | 2,49 | 2,53 | 2,34 | 2,37 | -5,58% | 4.645,00 |
| 26.03.2025 | 2,81 | 2,84 | 2,40 | 2,51 | -11,31% | - |
| 25.03.2025 | 2,94 | 2,97 | 2,74 | 2,83 | -4,07% | - |
| 24.03.2025 | 2,81 | 2,98 | 2,75 | 2,95 | 9,67% | - |
| 21.03.2025 | 2,74 | 2,76 | 2,63 | 2,69 | -2,89% | - |
| 20.03.2025 | 2,90 | 2,98 | 2,70 | 2,77 | -2,12% | - |
| 19.03.2025 | 2,70 | 2,91 | 2,64 | 2,83 | 6,79% | - |
| 18.03.2025 | 2,80 | 2,86 | 2,62 | 2,65 | -6,36% | 150,00 |
| 17.03.2025 | 2,74 | 2,92 | 2,68 | 2,83 | 2,91% | - |
| 14.03.2025 | 2,90 | 2,92 | 2,70 | 2,75 | -2,48% | 3.200,00 |
| 13.03.2025 | 2,85 | 2,95 | 2,74 | 2,82 | -4,73% | 9.494,00 |
| 12.03.2025 | 2,87 | 3,15 | 2,82 | 2,96 | 1,72% | 800,00 |
| 11.03.2025 | 2,87 | 3,04 | 2,64 | 2,91 | 2,11% | 425,00 |
| 10.03.2025 | 3,38 | 3,48 | 2,76 | 2,85 | -20,61% | 727,00 |
| 07.03.2025 | 3,43 | 3,63 | 3,37 | 3,59 | 2,87% | 2.100,00 |
| 06.03.2025 | 3,86 | 3,97 | 3,45 | 3,49 | -8,88% | 1.500,00 |
| 05.03.2025 | 3,69 | 3,83 | 3,53 | 3,83 | 8,50% | - |
| 04.03.2025 | 3,61 | 3,75 | 3,15 | 3,53 | -4,08% | 4.820,00 |
| 03.03.2025 | 4,40 | 4,46 | 3,65 | 3,68 | -6,60% | 2.470,00 |
| 28.02.2025 | 3,67 | 3,95 | 3,54 | 3,94 | 3,41% | 930,00 |
| 27.02.2025 | 4,10 | 4,67 | 3,79 | 3,81 | -4,27% | 2.000,00 |
| 26.02.2025 | 3,98 | 4,12 | 3,79 | 3,98 | 2,84% | 1.000,00 |
| 25.02.2025 | 4,50 | 4,89 | 3,67 | 3,87 | -19,04% | 7.350,00 |
| 24.02.2025 | 5,33 | 5,48 | 4,56 | 4,78 | -8,95% | 75,00 |
| 21.02.2025 | 5,83 | 6,15 | 5,23 | 5,25 | -9,09% | - |
| 20.02.2025 | 5,85 | 5,93 | 5,58 | 5,78 | 0,00% | - |
| 19.02.2025 | 5,83 | 6,08 | 5,68 | 5,78 | 2,21% | 1.500,00 |
| 18.02.2025 | 5,50 | 5,93 | 5,50 | 5,65 | 2,26% | - |
| 17.02.2025 | 5,75 | 5,80 | 5,48 | 5,53 | -4,74% | - |
| 14.02.2025 | 5,73 | 5,88 | 5,68 | 5,80 | 1,75% | - |
| 13.02.2025 | 5,53 | 5,70 | 5,35 | 5,70 | 2,70% | - |
| 12.02.2025 | 5,58 | 5,68 | 5,00 | 5,55 | 0,91% | 3.236,00 |