20,260€
-3,64%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,15 | 21,33 | 19,39 | 20,31 | -3,40% | 2.242,00 |
| 28.05.2026 | 21,05 | 22,01 | 20,55 | 21,03 | -3,08% | 4.036,00 |
| 27.05.2026 | 19,70 | 21,98 | 19,04 | 21,69 | 9,40% | 1.970,00 |
| 26.05.2026 | 19,25 | 20,89 | 19,25 | 19,83 | 4,48% | 332,00 |
| 22.05.2026 | 18,66 | 19,24 | 18,10 | 18,98 | 3,92% | 255,00 |
| 21.05.2026 | 17,00 | 18,41 | 16,84 | 18,26 | 7,94% | 1.930,00 |
| 20.05.2026 | 16,27 | 17,57 | 16,20 | 16,92 | 5,37% | 3.662,00 |
| 19.05.2026 | 16,10 | 16,46 | 15,19 | 16,06 | -1,73% | 321,00 |
| 18.05.2026 | 17,15 | 17,50 | 15,35 | 16,34 | -8,57% | 5.721,00 |
| 15.05.2026 | 18,44 | 19,04 | 17,28 | 17,87 | -5,28% | 1.510,00 |
| 14.05.2026 | 18,15 | 19,29 | 17,70 | 18,87 | 4,03% | 1.010,00 |
| 13.05.2026 | 17,15 | 18,45 | 16,84 | 18,14 | 6,61% | 11.767,00 |
| 12.05.2026 | 17,11 | 17,50 | 15,92 | 17,01 | -1,29% | 2.236,00 |
| 11.05.2026 | 17,61 | 18,24 | 16,27 | 17,23 | 0,14% | 850,00 |
| 08.05.2026 | 17,83 | 18,31 | 16,84 | 17,21 | -0,31% | 90,00 |
| 07.05.2026 | 18,44 | 18,64 | 16,74 | 17,26 | -7,07% | 327,00 |
| 06.05.2026 | 18,65 | 19,48 | 18,15 | 18,58 | -0,36% | 323,00 |
| 05.05.2026 | 15,70 | 18,71 | 15,10 | 18,64 | 22,22% | 830,00 |
| 04.05.2026 | 15,05 | 15,55 | 14,62 | 15,26 | 1,60% | 85,00 |
| 30.04.2026 | 14,58 | 15,44 | 14,55 | 15,02 | 3,64% | 12,00 |
| 29.04.2026 | 14,88 | 14,96 | 14,20 | 14,49 | 0,35% | 1.361,00 |
| 28.04.2026 | 15,60 | 15,63 | 14,10 | 14,44 | -6,34% | 1.771,00 |
| 27.04.2026 | 15,62 | 16,15 | 15,21 | 15,41 | -0,65% | 13,00 |
| 24.04.2026 | 16,05 | 16,73 | 15,33 | 15,52 | -3,02% | 109,00 |
| 23.04.2026 | 16,25 | 17,27 | 15,75 | 16,00 | -4,65% | 718,00 |
| 22.04.2026 | 15,87 | 16,94 | 15,72 | 16,78 | 9,04% | 1,00 |
| 21.04.2026 | 16,43 | 16,84 | 15,13 | 15,39 | -5,55% | 1.060,00 |
| 20.04.2026 | 15,80 | 16,86 | 15,56 | 16,29 | 0,76% | 103,00 |
| 17.04.2026 | 14,55 | 16,26 | 14,38 | 16,17 | 10,35% | 104,00 |
| 16.04.2026 | 15,32 | 15,52 | 14,33 | 14,65 | -3,81% | 73,00 |
| 15.04.2026 | 15,60 | 15,79 | 14,78 | 15,23 | -2,17% | 271,00 |
| 14.04.2026 | 15,34 | 16,36 | 15,20 | 15,57 | 4,05% | 366,00 |
| 13.04.2026 | 13,74 | 15,14 | 13,55 | 14,97 | 5,27% | 205,00 |
| 10.04.2026 | 14,09 | 14,73 | 13,94 | 14,22 | 1,98% | 77,00 |
| 09.04.2026 | 12,93 | 14,48 | 12,85 | 13,94 | 5,09% | 1.017,00 |
| 08.04.2026 | 12,80 | 13,31 | 12,29 | 13,27 | 11,93% | 638,00 |
| 07.04.2026 | 11,42 | 12,00 | 10,98 | 11,85 | 7,50% | - |
| 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 |