14,550€
-4,11%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,82 | 15,82 | 14,69 | 14,69 | -3,18% | 50,00 |
| 08.09.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 1,84% | - |
| 07.09.2026 | 15,02 | 15,02 | 14,90 | 14,90 | -2,59% | 70,00 |
| 04.09.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 17,93% | 380,00 |
| 03.09.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 4,21% | - |
| 02.09.2026 | 12,48 | 12,48 | 12,43 | 12,45 | -3,29% | 10,00 |
| 01.09.2026 | 13,29 | 13,29 | 12,87 | 12,87 | -2,82% | 20,00 |
| 31.08.2026 | 12,99 | 13,24 | 12,81 | 13,24 | -5,14% | 500,00 |
| 28.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 0,10% | - |
| 27.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,13% | - |
| 26.08.2026 | 13,78 | 13,79 | 13,75 | 13,79 | 0,23% | 1.100,00 |
| 25.08.2026 | 13,29 | 13,76 | 13,29 | 13,76 | 3,35% | 23,00 |
| 24.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,13% | 183,00 |
| 21.08.2026 | 14,74 | 15,08 | 13,36 | 13,47 | -2,25% | 3.290,00 |
| 20.08.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,56% | - |
| 19.08.2026 | 13,53 | 13,56 | 13,53 | 13,56 | -12,13% | 25,00 |
| 18.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,43% | - |
| 17.08.2026 | 15,59 | 15,84 | 15,59 | 15,82 | 10,89% | 330,00 |
| 14.08.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,20% | - |
| 13.08.2026 | 15,46 | 15,52 | 14,29 | 14,29 | -7,47% | 577,00 |
| 12.08.2026 | 15,27 | 15,45 | 15,27 | 15,45 | 4,34% | 25,00 |
| 11.08.2026 | 14,21 | 15,31 | 14,21 | 14,81 | -1,63% | 750,00 |
| 10.08.2026 | 14,99 | 15,05 | 14,99 | 15,05 | 0,35% | 35,00 |
| 07.08.2026 | 15,66 | 15,66 | 15,00 | 15,00 | -6,53% | 150,00 |
| 06.08.2026 | 16,11 | 16,34 | 16,05 | 16,05 | -3,64% | 450,00 |
| 05.08.2026 | 17,96 | 18,15 | 16,65 | 16,65 | -15,31% | 800,00 |
| 04.08.2026 | 21,09 | 21,25 | 19,66 | 19,66 | -6,47% | 7.370,00 |
| 03.08.2026 | 19,60 | 21,03 | 19,60 | 21,03 | 3,57% | 115,00 |
| 31.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 30,35% | - |
| 30.07.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,49% | - |
| 29.07.2026 | 17,35 | 17,35 | 15,65 | 15,65 | -13,94% | 560,00 |
| 28.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -2,71% | - |
| 27.07.2026 | 20,92 | 21,40 | 18,69 | 18,69 | -15,82% | 261,00 |
| 24.07.2026 | 22,32 | 22,32 | 22,21 | 22,21 | -1,83% | 60,00 |
| 23.07.2026 | 21,22 | 22,62 | 20,87 | 22,62 | 6,47% | 739,00 |
| 22.07.2026 | 19,55 | 21,25 | 19,55 | 21,25 | 6,53% | 1.534,00 |
| 21.07.2026 | 18,46 | 21,10 | 18,46 | 19,94 | 12,79% | 687,00 |
| 20.07.2026 | 15,18 | 17,68 | 15,18 | 17,68 | 19,17% | 6.000,00 |
| 17.07.2026 | 14,74 | 14,84 | 14,74 | 14,84 | -5,55% | 250,00 |
| 16.07.2026 | 17,16 | 17,16 | 15,71 | 15,71 | -11,19% | 50,00 |
| 15.07.2026 | 17,58 | 17,69 | 17,51 | 17,69 | 0,48% | 58,00 |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -6,38% | - |
| 13.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -6,49% | - |
| 10.07.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 4,90% | - |
| 09.07.2026 | 19,17 | 19,17 | 19,17 | 19,17 | 4,64% | - |
| 08.07.2026 | 17,75 | 18,93 | 17,75 | 18,32 | -2,49% | 8.000,00 |
| 07.07.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -3,76% | - |
| 06.07.2026 | 17,87 | 19,52 | 17,87 | 19,52 | 10,12% | 2.000,00 |
| 03.07.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 1,87% | - |
| 02.07.2026 | 19,86 | 19,86 | 17,40 | 17,40 | -9,66% | 2.000,00 |
| 01.07.2026 | 21,26 | 21,41 | 19,26 | 19,26 | -8,32% | 605,00 |
| 30.06.2026 | 21,69 | 21,94 | 21,01 | 21,01 | -10,02% | 1.079,00 |
| 29.06.2026 | 23,07 | 23,35 | 23,07 | 23,35 | 3,94% | 5,00 |
| 26.06.2026 | 21,73 | 22,47 | 21,00 | 22,47 | 1,13% | 4.039,00 |
| 25.06.2026 | 23,47 | 24,13 | 21,92 | 22,22 | -8,64% | 5.163,00 |
| 24.06.2026 | 24,32 | 24,32 | 24,32 | 24,32 | 7,49% | - |
| 23.06.2026 | 23,19 | 23,76 | 22,62 | 22,62 | -10,15% | 2.021,00 |
| 22.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 3,30% | - |
| 19.06.2026 | 25,12 | 25,12 | 24,37 | 24,37 | -5,14% | 250,00 |
| 18.06.2026 | 23,18 | 25,69 | 23,18 | 25,69 | 9,16% | 2.661,00 |
| 17.06.2026 | 22,70 | 23,54 | 22,70 | 23,54 | 2,26% | 240,00 |
| 16.06.2026 | 22,25 | 23,02 | 22,25 | 23,02 | 3,21% | 2.003,00 |
| 15.06.2026 | 21,77 | 22,30 | 21,77 | 22,30 | 12,54% | 450,00 |
| 12.06.2026 | 19,32 | 19,82 | 19,32 | 19,82 | 5,26% | 50,00 |
| 11.06.2026 | 18,36 | 18,83 | 18,36 | 18,83 | -2,07% | 2.126,00 |
| 10.06.2026 | 19,56 | 19,56 | 19,22 | 19,22 | 0,61% | 125,00 |
| 09.06.2026 | 21,23 | 21,29 | 19,11 | 19,11 | -3,39% | 680,00 |
| 08.06.2026 | 19,29 | 19,78 | 19,29 | 19,78 | 3,46% | 50,00 |
| 05.06.2026 | 21,38 | 21,65 | 19,11 | 19,12 | -13,11% | 402,00 |
| 04.06.2026 | 21,78 | 22,00 | 21,00 | 22,00 | -6,38% | 1.159,00 |
| 03.06.2026 | 22,38 | 23,50 | 22,38 | 23,50 | 4,37% | 452,00 |
| 02.06.2026 | 20,50 | 22,52 | 20,50 | 22,52 | 6,71% | 4.467,00 |
| 01.06.2026 | 20,45 | 21,10 | 20,20 | 21,10 | 8,42% | 910,00 |
| 29.05.2026 | 20,89 | 21,10 | 19,46 | 19,46 | -8,63% | 1.700,00 |
| 28.05.2026 | 20,85 | 21,30 | 20,85 | 21,30 | -2,07% | 440,00 |
| 27.05.2026 | 19,51 | 21,75 | 19,51 | 21,75 | 13,36% | 2.287,00 |
| 26.05.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,89% | - |
| 25.05.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 1,24% | - |
| 22.05.2026 | 18,49 | 18,78 | 18,49 | 18,78 | 12,48% | 863,00 |
| 21.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,44% | - |
| 20.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,96% | - |
| 19.05.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 2,04% | 153,00 |
| 18.05.2026 | 17,07 | 17,49 | 15,67 | 15,67 | -16,25% | 1.645,00 |
| 15.05.2026 | 18,20 | 18,71 | 18,20 | 18,71 | 4,07% | 2,00 |
| 14.05.2026 | 17,98 | 17,98 | 17,98 | 17,98 | 0,45% | - |
| 13.05.2026 | 16,99 | 17,90 | 16,99 | 17,90 | 5,88% | 252,00 |
| 12.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -6,18% | - |
| 11.05.2026 | 17,28 | 18,02 | 17,28 | 18,02 | 2,69% | 550,00 |
| 08.05.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 3,75% | - |
| 07.05.2026 | 18,43 | 18,43 | 16,80 | 16,91 | -9,05% | 1.043,00 |
| 06.05.2026 | 18,49 | 18,60 | 18,20 | 18,59 | 0,99% | 1.621,00 |
| 05.05.2026 | 15,42 | 18,41 | 15,42 | 18,41 | 19,93% | 1.538,00 |
| 04.05.2026 | 15,12 | 15,35 | 15,01 | 15,35 | 1,19% | 848,00 |
| 30.04.2026 | 14,43 | 15,28 | 14,43 | 15,17 | 5,54% | 1.460,00 |
| 29.04.2026 | 14,68 | 14,86 | 14,38 | 14,38 | -0,96% | 77,00 |
| 28.04.2026 | 15,29 | 15,29 | 14,25 | 14,52 | -7,02% | 1.030,00 |
| 27.04.2026 | 15,45 | 15,61 | 15,45 | 15,61 | -4,70% | 50,00 |
| 24.04.2026 | 15,87 | 16,38 | 15,87 | 16,38 | -4,41% | 450,00 |
| 23.04.2026 | 16,09 | 17,14 | 16,09 | 17,14 | 4,20% | 350,00 |
| 22.04.2026 | 15,51 | 16,45 | 15,51 | 16,45 | 7,15% | 1.100,00 |