12,475€
-0,99%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 12,48 | 12,48 | 12,43 | 12,43 | -1,39% | - |
| 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 |
| 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 |