11,150€
-0,89%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,45 | 10,90 | 10,45 | 10,90 | -3,11% | 122,00 |
| 01.04.2026 | 11,10 | 11,50 | 11,10 | 11,25 | 3,69% | 6.710,00 |
| 31.03.2026 | 10,50 | 10,85 | 10,50 | 10,85 | 3,83% | 1.149,00 |
| 30.03.2026 | 11,95 | 12,15 | 10,45 | 10,45 | -11,06% | 723,00 |
| 27.03.2026 | 12,50 | 12,50 | 11,75 | 11,75 | -11,65% | 680,00 |
| 26.03.2026 | 13,55 | 13,55 | 13,30 | 13,30 | -3,62% | 615,00 |
| 25.03.2026 | 13,00 | 14,05 | 13,00 | 13,80 | 8,66% | 2.810,00 |
| 24.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -4,15% | - |
| 23.03.2026 | 11,65 | 13,25 | 11,65 | 13,25 | 6,43% | 7.893,00 |
| 20.03.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | - |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,42% | - |
| 18.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 17.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 16.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 45,00 |
| 13.03.2026 | 11,75 | 13,05 | 11,75 | 12,80 | 8,02% | 7.096,00 |
| 12.03.2026 | 11,90 | 12,00 | 11,85 | 11,85 | -0,84% | 950,00 |
| 11.03.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -2,05% | - |
| 10.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 09.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 276,00 |
| 06.03.2026 | 12,95 | 12,95 | 11,80 | 11,80 | -12,92% | 2.400,00 |
| 05.03.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -1,09% | - |
| 04.03.2026 | 12,45 | 13,70 | 12,45 | 13,70 | 7,03% | 600,00 |
| 03.03.2026 | 13,05 | 13,05 | 12,80 | 12,80 | 1,19% | 2.433,00 |
| 02.03.2026 | 12,45 | 12,65 | 12,45 | 12,65 | -5,95% | 356,00 |
| 27.02.2026 | 13,60 | 13,60 | 13,45 | 13,45 | -3,24% | 20,00 |
| 26.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 25.02.2026 | 14,35 | 14,75 | 14,25 | 14,30 | -3,38% | 425,00 |
| 24.02.2026 | 12,60 | 14,80 | 12,60 | 14,80 | 20,82% | 4.840,00 |
| 23.02.2026 | 12,05 | 12,25 | 12,05 | 12,25 | -0,41% | 1.000,00 |
| 20.02.2026 | 13,40 | 13,40 | 12,30 | 12,30 | -3,91% | 470,00 |
| 19.02.2026 | 13,00 | 13,05 | 12,80 | 12,80 | -2,29% | 1.100,00 |
| 18.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 210,00 |
| 17.02.2026 | 13,55 | 13,55 | 12,95 | 12,95 | -4,78% | 1.982,00 |
| 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 |