13,775€
-4,34%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 13.02.2026 | 13,35 | 14,40 | 13,35 | 14,40 | 4,35% | 572,00 |
| 12.02.2026 | 13,60 | 13,80 | 13,60 | 13,80 | -5,15% | 2.000,00 |
| 11.02.2026 | 14,10 | 14,75 | 14,00 | 14,55 | -3,00% | 9.622,00 |
| 10.02.2026 | 13,85 | 15,00 | 13,85 | 15,00 | 6,38% | 168,00 |
| 09.02.2026 | 12,50 | 14,10 | 12,50 | 14,10 | 16,05% | 2.669,00 |
| 06.02.2026 | 10,10 | 12,15 | 10,10 | 12,15 | 9,95% | 3.585,00 |
| 05.02.2026 | 11,80 | 11,80 | 11,05 | 11,05 | -7,14% | 1.000,00 |
| 04.02.2026 | 13,55 | 13,55 | 10,80 | 11,90 | -11,52% | 3.700,00 |
| 03.02.2026 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 02.02.2026 | 12,05 | 13,50 | 12,05 | 13,50 | -5,59% | 950,00 |
| 30.01.2026 | 14,25 | 14,30 | 14,25 | 14,30 | -2,39% | 1.000,00 |
| 29.01.2026 | 15,70 | 15,90 | 14,65 | 14,65 | -5,48% | 1.824,00 |
| 28.01.2026 | 15,70 | 15,85 | 15,50 | 15,50 | 10,32% | 1.520,00 |
| 27.01.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | 1.000,00 |
| 26.01.2026 | 14,45 | 14,50 | 13,85 | 13,85 | -12,06% | 1.280,00 |
| 23.01.2026 | 14,75 | 15,75 | 14,75 | 15,75 | 6,06% | 1.723,00 |
| 22.01.2026 | 15,25 | 15,30 | 14,85 | 14,85 | -4,50% | 570,00 |
| 21.01.2026 | 15,30 | 16,20 | 14,35 | 15,55 | -2,20% | 4.422,00 |
| 20.01.2026 | 15,10 | 15,90 | 14,80 | 15,90 | 3,92% | 1.935,00 |
| 19.01.2026 | 15,05 | 15,55 | 15,05 | 15,30 | -4,67% | 3.167,00 |
| 16.01.2026 | 15,15 | 16,65 | 15,15 | 16,05 | 7,00% | 2.225,00 |
| 15.01.2026 | 15,40 | 15,80 | 15,00 | 15,00 | -4,46% | 3.602,00 |
| 14.01.2026 | 15,70 | 16,15 | 15,65 | 15,70 | 2,61% | 760,00 |
| 13.01.2026 | 15,40 | 16,00 | 15,30 | 15,30 | 7,75% | 2.506,00 |
| 12.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 100,00 |
| 09.01.2026 | 14,05 | 15,20 | 14,05 | 14,60 | 6,96% | 7.469,00 |
| 08.01.2026 | 13,45 | 13,70 | 13,45 | 13,65 | -4,55% | 1.337,00 |
| 07.01.2026 | 14,90 | 14,90 | 14,30 | 14,30 | -1,04% | 203,00 |
| 06.01.2026 | 15,35 | 15,50 | 14,45 | 14,45 | -3,67% | 91,00 |
| 05.01.2026 | 13,95 | 15,00 | 13,95 | 15,00 | 8,70% | 2.438,00 |
| 02.01.2026 | 12,95 | 13,80 | 12,70 | 13,80 | 9,52% | 2.729,00 |
| 30.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 29.12.2025 | 12,75 | 13,00 | 12,60 | 12,60 | -8,36% | 747,00 |
| 23.12.2025 | 13,50 | 13,80 | 13,50 | 13,75 | -3,51% | 235,00 |
| 22.12.2025 | 14,00 | 14,35 | 14,00 | 14,25 | 1,79% | 1.733,00 |
| 19.12.2025 | 13,20 | 14,00 | 13,20 | 14,00 | 8,95% | 100,00 |
| 18.12.2025 | 12,25 | 12,85 | 12,25 | 12,85 | -1,53% | 550,00 |
| 17.12.2025 | 12,65 | 13,15 | 12,65 | 13,05 | 8,30% | 904,00 |
| 16.12.2025 | 12,10 | 12,55 | 12,05 | 12,05 | -6,23% | 4.018,00 |
| 15.12.2025 | 14,40 | 14,40 | 12,85 | 12,85 | -16,01% | 1.248,00 |
| 12.12.2025 | 15,90 | 16,30 | 14,75 | 15,30 | 0,33% | 3.216,00 |
| 11.12.2025 | 15,10 | 15,25 | 15,10 | 15,25 | -7,58% | 500,00 |
| 10.12.2025 | 16,75 | 16,75 | 16,50 | 16,50 | -5,71% | 70,00 |
| 09.12.2025 | 16,50 | 17,55 | 16,50 | 17,50 | 1,45% | 1.531,00 |
| 08.12.2025 | 16,70 | 17,30 | 16,70 | 17,25 | 2,68% | 750,00 |
| 05.12.2025 | 16,90 | 17,15 | 16,45 | 16,80 | -0,59% | 2.930,00 |
| 04.12.2025 | 15,80 | 16,90 | 15,80 | 16,90 | 7,99% | 3.610,00 |
| 03.12.2025 | 15,55 | 15,65 | 15,55 | 15,65 | -3,40% | 1.300,00 |
| 02.12.2025 | 16,80 | 17,10 | 16,20 | 16,20 | -6,90% | 1.277,00 |
| 01.12.2025 | 16,85 | 17,40 | 16,00 | 17,40 | -0,29% | 6.521,00 |
| 28.11.2025 | 16,80 | 17,45 | 16,80 | 17,45 | 3,87% | 387,00 |
| 27.11.2025 | 17,10 | 17,10 | 16,35 | 16,80 | 6,33% | 1.500,00 |
| 26.11.2025 | 15,05 | 15,80 | 15,05 | 15,80 | 10,10% | 150,00 |
| 25.11.2025 | 14,45 | 14,45 | 14,35 | 14,35 | 1,06% | 30,00 |
| 24.11.2025 | 12,45 | 14,40 | 12,45 | 14,20 | 14,52% | 3.660,00 |
| 21.11.2025 | 12,25 | 12,95 | 12,00 | 12,40 | -5,70% | 3.810,00 |
| 20.11.2025 | 14,10 | 14,50 | 13,15 | 13,15 | 3,14% | 3.201,00 |
| 19.11.2025 | 12,35 | 13,20 | 12,35 | 12,75 | -1,54% | 1.901,00 |
| 18.11.2025 | 11,65 | 12,95 | 11,65 | 12,95 | 1,57% | 200,00 |
| 17.11.2025 | 12,55 | 12,85 | 12,55 | 12,75 | -1,92% | 180,00 |
| 14.11.2025 | 12,05 | 13,15 | 11,60 | 13,00 | 0,00% | 6.873,00 |
| 13.11.2025 | 15,00 | 15,00 | 12,85 | 13,00 | -14,47% | 10.981,00 |
| 12.11.2025 | 16,10 | 16,45 | 14,90 | 15,20 | -6,17% | 3.140,00 |
| 11.11.2025 | 16,90 | 16,90 | 16,00 | 16,20 | -9,50% | 1.074,00 |
| 10.11.2025 | 18,45 | 18,75 | 17,15 | 17,90 | -1,92% | 715,00 |
| 07.11.2025 | 19,20 | 19,65 | 16,85 | 18,25 | -8,75% | 3.659,00 |
| 06.11.2025 | 21,40 | 21,40 | 20,00 | 20,00 | -5,21% | 1.250,00 |
| 05.11.2025 | 19,30 | 22,10 | 19,30 | 21,10 | 8,48% | 4.287,00 |
| 04.11.2025 | 18,75 | 20,20 | 18,65 | 19,45 | -2,02% | 3.150,00 |
| 03.11.2025 | 16,35 | 21,20 | 16,25 | 19,85 | 13,11% | 11.484,00 |
| 31.10.2025 | 17,20 | 17,55 | 17,15 | 17,55 | 4,78% | 1.035,00 |
| 30.10.2025 | 16,45 | 16,75 | 16,45 | 16,75 | -0,30% | 351,00 |
| 29.10.2025 | 17,40 | 17,40 | 16,20 | 16,80 | -2,61% | 7.475,00 |
| 28.10.2025 | 17,15 | 17,25 | 17,15 | 17,25 | -1,99% | 60,00 |
| 27.10.2025 | 18,50 | 18,50 | 17,00 | 17,60 | 0,86% | 1.098,00 |
| 24.10.2025 | 15,80 | 17,45 | 15,80 | 17,45 | 15,56% | 2.224,00 |
| 23.10.2025 | 13,90 | 15,15 | 13,90 | 15,10 | 8,63% | 1.290,00 |
| 22.10.2025 | 14,70 | 14,80 | 13,00 | 13,90 | -8,55% | 1.935,00 |
| 21.10.2025 | 16,45 | 16,45 | 15,20 | 15,20 | -13,39% | 460,00 |
| 20.10.2025 | 16,65 | 17,85 | 16,65 | 17,55 | 16,61% | 2.026,00 |
| 17.10.2025 | 14,95 | 15,45 | 13,60 | 15,05 | -6,52% | 6.795,00 |
| 16.10.2025 | 18,00 | 18,30 | 16,10 | 16,10 | -8,26% | 5.662,00 |
| 15.10.2025 | 18,35 | 19,05 | 17,55 | 17,55 | -3,04% | 11.335,00 |
| 14.10.2025 | 17,25 | 18,15 | 16,70 | 18,10 | 2,84% | 9.307,00 |
| 13.10.2025 | 15,90 | 17,60 | 15,70 | 17,60 | 21,38% | 5.536,00 |
| 10.10.2025 | 15,75 | 17,25 | 14,50 | 14,50 | -5,23% | 8.655,00 |
| 09.10.2025 | 15,90 | 16,10 | 14,75 | 15,30 | 2,00% | 15.803,00 |
| 08.10.2025 | 13,50 | 15,40 | 13,50 | 15,00 | 15,83% | 6.781,00 |
| 07.10.2025 | 13,40 | 13,50 | 12,75 | 12,95 | -1,89% | 7.641,00 |
| 06.10.2025 | 13,00 | 13,55 | 13,00 | 13,20 | 10,00% | 4.888,00 |
| 03.10.2025 | 11,85 | 12,05 | 11,85 | 12,00 | 0,00% | 650,00 |
| 02.10.2025 | 11,00 | 12,10 | 11,00 | 12,00 | 10,60% | 2.971,00 |
| 01.10.2025 | 10,45 | 11,50 | 10,45 | 10,85 | 0,46% | 1.080,00 |
| 30.09.2025 | 10,75 | 10,85 | 10,70 | 10,80 | 7,46% | 2.072,00 |
| 29.09.2025 | 9,78 | 10,05 | 9,78 | 10,05 | 1,93% | 7.300,00 |
| 26.09.2025 | 10,15 | 10,45 | 9,54 | 9,86 | -4,73% | 6.580,00 |
| 25.09.2025 | 11,90 | 13,40 | 9,84 | 10,35 | -14,46% | 24.313,00 |
| 24.09.2025 | 12,55 | 12,55 | 12,10 | 12,10 | 6,14% | 1.388,00 |
| 23.09.2025 | 11,85 | 13,00 | 11,40 | 11,40 | -5,00% | 6.873,00 |