19,956€
1,89%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,42 | 21,31 | 19,17 | 19,71 | 0,63% | 4,00 |
| 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 |
| 02.06.2026 | 20,55 | 22,83 | 20,54 | 22,56 | 9,03% | 2.692,00 |
| 01.06.2026 | 20,38 | 21,37 | 19,22 | 20,69 | 1,86% | 7.573,00 |
| 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 |