11,125€
0,45%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,50 | 11,28 | 10,30 | 11,03 | -0,45% | 100,00 |
| 01.04.2026 | 11,28 | 11,58 | 10,98 | 11,08 | 2,78% | 810,00 |
| 31.03.2026 | 10,68 | 10,90 | 10,18 | 10,78 | 3,36% | 55,00 |
| 30.03.2026 | 12,08 | 12,30 | 10,33 | 10,43 | -13,31% | 17.472,00 |
| 27.03.2026 | 12,60 | 12,68 | 11,83 | 12,03 | -3,99% | 74,00 |
| 26.03.2026 | 13,60 | 13,70 | 12,48 | 12,53 | -8,74% | 320,00 |
| 25.03.2026 | 13,10 | 14,48 | 12,88 | 13,73 | 7,86% | 4.947,00 |
| 24.03.2026 | 12,75 | 13,18 | 12,63 | 12,73 | -0,39% | - |
| 23.03.2026 | 11,75 | 13,33 | 11,58 | 12,78 | 5,14% | 275,00 |
| 20.03.2026 | 12,65 | 12,88 | 11,73 | 12,15 | -0,61% | 1.809,00 |
| 19.03.2026 | 12,73 | 12,80 | 12,08 | 12,23 | -6,14% | 998,00 |
| 18.03.2026 | 13,23 | 13,35 | 12,68 | 13,03 | -1,51% | 4.161,00 |
| 17.03.2026 | 13,05 | 13,28 | 12,83 | 13,23 | 2,32% | 2.511,00 |
| 16.03.2026 | 12,75 | 13,33 | 12,55 | 12,93 | 4,87% | 1.027,00 |
| 13.03.2026 | 12,05 | 13,23 | 11,80 | 12,33 | 6,94% | 606,00 |
| 12.03.2026 | 12,03 | 12,20 | 11,48 | 11,53 | -5,14% | 240,00 |
| 11.03.2026 | 12,05 | 12,88 | 11,88 | 12,15 | -0,61% | 389,00 |
| 10.03.2026 | 12,35 | 12,63 | 12,08 | 12,23 | -0,81% | 371,00 |
| 09.03.2026 | 11,30 | 12,43 | 11,30 | 12,33 | 2,07% | 728,00 |
| 06.03.2026 | 13,15 | 13,18 | 12,03 | 12,08 | -7,65% | 2.263,00 |
| 05.03.2026 | 13,70 | 13,95 | 12,48 | 13,08 | -4,74% | 13.189,00 |
| 04.03.2026 | 12,55 | 13,93 | 12,40 | 13,73 | 6,19% | 1.456,00 |
| 03.03.2026 | 13,03 | 13,23 | 12,38 | 12,93 | -2,27% | 50,00 |
| 02.03.2026 | 12,55 | 13,88 | 12,25 | 13,23 | -1,49% | 349,00 |
| 27.02.2026 | 13,70 | 13,83 | 13,25 | 13,43 | -1,83% | 120,00 |
| 26.02.2026 | 14,05 | 14,28 | 13,38 | 13,68 | -5,20% | 39,00 |
| 25.02.2026 | 14,65 | 15,13 | 13,88 | 14,43 | -0,35% | 470,00 |
| 24.02.2026 | 12,65 | 14,48 | 12,30 | 14,48 | 15,11% | 801,00 |
| 23.02.2026 | 12,13 | 12,88 | 11,95 | 12,58 | 0,80% | 907,00 |
| 20.02.2026 | 13,60 | 13,73 | 12,38 | 12,48 | -5,31% | 2.669,00 |
| 19.02.2026 | 13,18 | 13,33 | 12,53 | 13,18 | 1,54% | 4.240,00 |
| 18.02.2026 | 13,18 | 13,73 | 12,93 | 12,98 | -2,99% | 100,00 |
| 17.02.2026 | 13,70 | 14,00 | 12,63 | 13,38 | -2,01% | 550,00 |
| 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 |