8,334€
4,73%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,81 | 8,22 | 7,34 | 7,96 | -1,80% | - |
| 19.10.2026 | 8,29 | 8,54 | 7,91 | 8,10 | 2,83% | 631,00 |
| 16.10.2026 | 9,08 | 9,10 | 7,84 | 7,88 | -12,55% | 1.284,00 |
| 15.10.2026 | 8,54 | 9,07 | 7,84 | 9,01 | 0,58% | 2.529,00 |
| 14.10.2026 | 10,12 | 10,25 | 8,80 | 8,96 | -14,04% | 1.385,00 |
| 13.10.2026 | 11,55 | 11,57 | 9,55 | 10,42 | -10,76% | 2.877,00 |
| 12.10.2026 | 12,28 | 12,29 | 11,64 | 11,68 | -2,21% | 4,00 |
| 09.10.2026 | 12,26 | 12,40 | 11,73 | 11,94 | -1,48% | - |
| 08.10.2026 | 13,01 | 13,05 | 11,49 | 12,12 | -6,98% | 634,00 |
| 07.10.2026 | 13,77 | 13,81 | 12,94 | 13,03 | -5,95% | 81,00 |
| 06.10.2026 | 13,80 | 14,01 | 13,52 | 13,86 | 0,45% | - |
| 05.10.2026 | 14,18 | 14,29 | 13,29 | 13,79 | -0,27% | 937,00 |
| 02.10.2026 | 13,87 | 14,55 | 13,64 | 13,83 | 1,74% | - |
| 01.10.2026 | 14,28 | 14,41 | 13,20 | 13,60 | -3,55% | 306,00 |
| 30.09.2026 | 14,63 | 14,95 | 13,94 | 14,10 | -3,34% | 200,00 |
| 29.09.2026 | 14,63 | 15,32 | 14,51 | 14,58 | -1,34% | 5,00 |
| 28.09.2026 | 15,38 | 15,78 | 14,68 | 14,78 | -4,79% | 70,00 |
| 25.09.2026 | 16,12 | 16,89 | 15,31 | 15,53 | -2,71% | 321,00 |
| 24.09.2026 | 16,04 | 16,54 | 15,61 | 15,96 | -1,06% | 6.355,00 |
| 23.09.2026 | 16,80 | 17,16 | 16,13 | 16,13 | -3,00% | 1.144,00 |
| 22.09.2026 | 16,26 | 17,25 | 15,99 | 16,63 | 0,84% | 906,00 |
| 21.09.2026 | 16,16 | 16,87 | 15,94 | 16,49 | 4,67% | 1.505,00 |
| 18.09.2026 | 14,94 | 15,84 | 14,87 | 15,75 | 6,95% | 2.644,00 |
| 17.09.2026 | 15,02 | 16,04 | 14,42 | 14,73 | 1,40% | 2.310,00 |
| 16.09.2026 | 13,14 | 15,23 | 13,12 | 14,53 | 10,86% | 201,00 |
| 15.09.2026 | 13,52 | 13,70 | 12,87 | 13,10 | -4,59% | 300,00 |
| 14.09.2026 | 14,12 | 14,26 | 13,39 | 13,74 | -5,83% | 927,00 |
| 11.09.2026 | 13,78 | 15,09 | 13,69 | 14,59 | 5,16% | 100,00 |
| 10.09.2026 | 14,48 | 14,48 | 13,18 | 13,87 | -5,29% | 1.914,00 |
| 09.09.2026 | 15,94 | 16,21 | 14,53 | 14,65 | -8,11% | 140,00 |
| 08.09.2026 | 15,32 | 16,76 | 15,08 | 15,94 | 7,70% | 3.221,00 |
| 07.09.2026 | 15,22 | 15,32 | 14,63 | 14,80 | -3,34% | 150,00 |
| 04.09.2026 | 15,00 | 15,42 | 14,61 | 15,31 | 2,46% | 9.042,00 |
| 03.09.2026 | 13,18 | 15,11 | 12,86 | 14,94 | 14,12% | 4.130,00 |
| 02.09.2026 | 12,67 | 13,23 | 12,24 | 13,09 | 3,31% | 105,00 |
| 01.09.2026 | 13,37 | 13,37 | 12,51 | 12,67 | -5,06% | 105,00 |
| 31.08.2026 | 13,14 | 13,36 | 12,75 | 13,35 | 1,63% | 400,00 |
| 28.08.2026 | 14,10 | 14,21 | 13,05 | 13,13 | -8,53% | 246,00 |
| 27.08.2026 | 14,12 | 14,98 | 14,05 | 14,36 | 4,52% | 272,00 |
| 26.08.2026 | 13,98 | 14,09 | 13,50 | 13,74 | -1,50% | - |
| 25.08.2026 | 13,48 | 14,02 | 13,23 | 13,95 | 5,27% | 55,00 |
| 24.08.2026 | 13,34 | 13,59 | 12,84 | 13,25 | -1,52% | 270,00 |
| 21.08.2026 | 14,93 | 15,60 | 13,27 | 13,45 | -7,86% | 1.741,00 |
| 20.08.2026 | 13,97 | 14,67 | 13,36 | 14,60 | 8,41% | 6.572,00 |
| 19.08.2026 | 13,82 | 14,16 | 12,77 | 13,47 | -3,00% | 3.729,00 |
| 18.08.2026 | 15,78 | 15,78 | 13,63 | 13,88 | -12,90% | 2.700,00 |
| 17.08.2026 | 15,61 | 16,19 | 15,25 | 15,94 | 3,49% | 571,00 |
| 14.08.2026 | 14,58 | 15,67 | 14,02 | 15,40 | 6,66% | 8.397,00 |
| 13.08.2026 | 15,65 | 15,67 | 14,22 | 14,44 | -7,04% | 2.612,00 |
| 12.08.2026 | 15,42 | 16,34 | 15,15 | 15,53 | 4,25% | 2.032,00 |
| 11.08.2026 | 14,34 | 15,81 | 14,25 | 14,90 | 4,75% | 10.082,00 |
| 10.08.2026 | 15,18 | 15,29 | 14,04 | 14,22 | -3,74% | 5.671,00 |
| 07.08.2026 | 16,08 | 16,58 | 14,67 | 14,78 | -7,44% | 6.062,00 |
| 06.08.2026 | 16,35 | 17,01 | 15,35 | 15,96 | -3,10% | 1.376,00 |
| 05.08.2026 | 17,99 | 18,27 | 16,45 | 16,47 | -6,79% | 498,00 |
| 04.08.2026 | 21,59 | 21,60 | 17,44 | 17,67 | -15,85% | 1.031,00 |
| 03.08.2026 | 19,82 | 21,91 | 18,57 | 21,00 | 7,05% | 137,00 |
| 31.07.2026 | 20,42 | 21,31 | 18,95 | 19,62 | 0,16% | 214,00 |
| 30.07.2026 | 15,65 | 19,91 | 15,60 | 19,59 | 27,67% | 3.383,00 |
| 29.07.2026 | 17,73 | 18,34 | 15,33 | 15,34 | -13,86% | 631,00 |
| 28.07.2026 | 18,58 | 18,83 | 16,58 | 17,81 | -5,03% | 488,00 |
| 27.07.2026 | 21,18 | 21,48 | 18,26 | 18,75 | -7,73% | 625,00 |
| 24.07.2026 | 22,59 | 22,93 | 20,14 | 20,33 | -10,87% | 8,00 |
| 23.07.2026 | 21,58 | 23,59 | 20,85 | 22,81 | 8,65% | 3.537,00 |
| 22.07.2026 | 19,86 | 21,31 | 19,33 | 20,99 | 5,42% | 161,00 |
| 21.07.2026 | 18,64 | 21,46 | 18,31 | 19,91 | 10,64% | 117,00 |
| 20.07.2026 | 15,52 | 18,41 | 15,38 | 18,00 | 18,41% | 2.259,00 |
| 17.07.2026 | 14,76 | 15,59 | 14,12 | 15,20 | -3,52% | 653,00 |
| 16.07.2026 | 17,38 | 17,38 | 15,41 | 15,75 | -8,96% | 835,00 |
| 15.07.2026 | 17,62 | 18,06 | 16,36 | 17,30 | -0,25% | - |
| 14.07.2026 | 17,64 | 18,51 | 16,64 | 17,35 | -1,63% | 1.197,00 |
| 13.07.2026 | 18,95 | 19,41 | 17,26 | 17,63 | -9,92% | 65,00 |
| 10.07.2026 | 20,45 | 20,73 | 19,11 | 19,58 | -3,78% | 55,00 |
| 09.07.2026 | 19,32 | 21,05 | 19,25 | 20,35 | 7,32% | 446,00 |
| 08.07.2026 | 17,90 | 18,97 | 17,03 | 18,96 | 6,02% | 155,00 |
| 07.07.2026 | 18,84 | 18,99 | 17,07 | 17,88 | -5,28% | 36,00 |
| 06.07.2026 | 18,00 | 19,77 | 17,98 | 18,88 | 3,73% | 153,00 |
| 03.07.2026 | 17,76 | 18,60 | 17,69 | 18,20 | 3,97% | 931,00 |
| 02.07.2026 | 20,14 | 20,27 | 16,96 | 17,50 | -12,67% | 1.847,00 |
| 01.07.2026 | 21,47 | 21,56 | 19,04 | 20,04 | -6,18% | 831,00 |
| 30.06.2026 | 22,00 | 22,03 | 20,80 | 21,36 | -1,63% | 2.484,00 |
| 29.06.2026 | 23,06 | 23,55 | 20,49 | 21,72 | -4,93% | 1.502,00 |
| 26.06.2026 | 22,14 | 22,95 | 20,84 | 22,84 | 1,91% | 3,00 |
| 25.06.2026 | 23,74 | 24,65 | 21,56 | 22,42 | -2,52% | 2.338,00 |
| 24.06.2026 | 24,39 | 24,94 | 21,98 | 23,00 | -5,48% | 24,00 |
| 23.06.2026 | 23,50 | 25,45 | 22,55 | 24,33 | -1,50% | 439,00 |
| 22.06.2026 | 25,25 | 26,36 | 24,39 | 24,70 | -1,96% | 267,00 |
| 19.06.2026 | 25,13 | 25,34 | 24,91 | 25,19 | -0,77% | 173,00 |
| 18.06.2026 | 23,35 | 26,13 | 23,16 | 25,39 | 10,74% | 2.764,00 |
| 17.06.2026 | 22,74 | 24,36 | 22,44 | 22,93 | 1,55% | 2.214,00 |
| 16.06.2026 | 22,33 | 23,63 | 22,09 | 22,58 | 0,44% | 1.874,00 |
| 15.06.2026 | 21,85 | 23,12 | 21,71 | 22,48 | 4,66% | 585,00 |
| 12.06.2026 | 19,50 | 21,91 | 19,23 | 21,48 | 10,50% | 575,00 |
| 11.06.2026 | 18,70 | 19,61 | 17,93 | 19,44 | 6,03% | 542,00 |
| 10.06.2026 | 19,75 | 20,38 | 18,13 | 18,33 | -8,20% | 357,00 |
| 09.06.2026 | 21,37 | 22,09 | 18,93 | 19,97 | -5,43% | 1.832,00 |
| 08.06.2026 | 19,72 | 21,15 | 19,48 | 21,11 | 9,50% | 1.854,00 |
| 05.06.2026 | 21,65 | 21,83 | 18,42 | 19,28 | -13,11% | 5.899,00 |
| 04.06.2026 | 21,81 | 22,67 | 20,78 | 22,19 | -2,81% | 2.231,00 |
| 03.06.2026 | 22,50 | 24,65 | 22,26 | 22,83 | 1,23% | 825,00 |