12,350€
-5,36%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 10,20 | 12,00 | 10,15 | 12,00 | 12,15% | 4.332,00 |
| 19.09.2025 | 9,96 | 10,70 | 9,96 | 10,70 | 7,00% | 184,00 |
| 18.09.2025 | 10,80 | 10,90 | 10,00 | 10,00 | 0,00% | 2.661,00 |
| 17.09.2025 | 9,60 | 10,00 | 9,60 | 10,00 | 7,07% | 285,00 |
| 16.09.2025 | 9,32 | 9,42 | 9,24 | 9,34 | 1,74% | 12.002,00 |
| 15.09.2025 | 9,20 | 9,40 | 9,00 | 9,18 | 2,46% | 15.929,00 |
| 12.09.2025 | 8,46 | 8,96 | 8,46 | 8,96 | 4,07% | 283,00 |
| 11.09.2025 | 8,83 | 9,09 | 8,49 | 8,61 | 0,35% | 4.785,00 |
| 10.09.2025 | 8,10 | 8,90 | 8,10 | 8,58 | 25,26% | 10.870,00 |
| 09.09.2025 | 7,25 | 7,26 | 6,73 | 6,85 | 8,21% | 1.113,00 |
| 08.09.2025 | 6,44 | 6,47 | 6,11 | 6,33 | -4,09% | 1.475,00 |
| 05.09.2025 | 6,36 | 6,60 | 6,36 | 6,60 | 3,45% | 1.500,00 |
| 04.09.2025 | 6,96 | 7,04 | 6,38 | 6,38 | -8,86% | 495,00 |
| 03.09.2025 | 7,14 | 7,94 | 7,00 | 7,00 | 1,74% | 9.528,00 |
| 02.09.2025 | 6,74 | 7,42 | 6,50 | 6,88 | -1,43% | 10.716,00 |
| 01.09.2025 | 6,70 | 6,98 | 6,70 | 6,98 | 17,51% | 224,00 |
| 29.08.2025 | 6,08 | 6,20 | 5,94 | 5,94 | -4,81% | 550,00 |
| 28.08.2025 | 5,94 | 6,30 | 5,94 | 6,24 | 2,30% | 9.510,00 |
| 27.08.2025 | 6,08 | 6,10 | 6,06 | 6,10 | 8,16% | 294,00 |
| 26.08.2025 | 5,48 | 5,64 | 5,48 | 5,64 | 7,63% | 2.650,00 |
| 25.08.2025 | 5,38 | 5,38 | 5,24 | 5,24 | 4,38% | 1.300,00 |
| 22.08.2025 | 5,02 | 5,02 | 5,02 | 5,02 | -1,18% | - |
| 21.08.2025 | 5,08 | 5,08 | 5,08 | 5,08 | 10,20% | - |
| 20.08.2025 | 4,85 | 4,85 | 4,61 | 4,61 | -10,31% | 250,00 |
| 19.08.2025 | 5,16 | 5,16 | 5,14 | 5,14 | -1,53% | 200,00 |
| 18.08.2025 | 4,36 | 5,22 | 4,36 | 5,22 | 18,64% | 10,00 |
| 15.08.2025 | 4,55 | 4,65 | 4,35 | 4,40 | 4,76% | 9.050,00 |
| 14.08.2025 | 4,11 | 4,20 | 4,11 | 4,20 | 5,79% | 250,00 |
| 13.08.2025 | 3,97 | 3,97 | 3,97 | 3,97 | -1,49% | - |
| 12.08.2025 | 4,03 | 4,03 | 4,03 | 4,03 | -6,06% | - |
| 11.08.2025 | 4,40 | 4,41 | 4,29 | 4,29 | 4,13% | 1.500,00 |
| 08.08.2025 | 4,12 | 4,12 | 4,12 | 4,12 | -7,62% | - |
| 07.08.2025 | 4,40 | 4,51 | 4,40 | 4,46 | 3,72% | 750,00 |
| 06.08.2025 | 4,30 | 4,30 | 4,30 | 4,30 | -6,32% | - |
| 05.08.2025 | 4,59 | 4,59 | 4,59 | 4,59 | 3,15% | 40,00 |
| 04.08.2025 | 4,25 | 4,45 | 4,25 | 4,45 | 2,30% | 500,00 |
| 01.08.2025 | 4,55 | 4,55 | 4,35 | 4,35 | -13,00% | 3.000,00 |
| 31.07.2025 | 4,87 | 5,00 | 4,87 | 5,00 | 3,09% | 500,00 |