5,000€
-4,94%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,02 | 5,04 | 5,02 | 5,04 | -4,18% | 225,00 |
| 03.07.2025 | 4,92 | 5,26 | 4,69 | 5,26 | 11,68% | 1.260,00 |
| 02.07.2025 | 4,47 | 4,71 | 4,46 | 4,71 | 14,04% | 17.950,00 |
| 01.07.2025 | 4,00 | 4,13 | 4,00 | 4,13 | 1,23% | 1.000,00 |
| 30.06.2025 | 3,68 | 4,08 | 3,68 | 4,08 | 13,33% | 12.221,00 |
| 27.06.2025 | 3,65 | 3,77 | 3,60 | 3,60 | -1,64% | 800,00 |
| 26.06.2025 | 3,25 | 3,66 | 3,25 | 3,66 | 9,58% | 4.910,00 |
| 25.06.2025 | 3,30 | 3,34 | 3,30 | 3,34 | 2,45% | 500,00 |
| 24.06.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 12,41% | - |
| 23.06.2025 | 3,18 | 3,18 | 2,90 | 2,90 | -11,85% | 10.000,00 |
| 20.06.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,60% | - |
| 19.06.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 4,75% | - |
| 18.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 17.06.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -6,09% | - |
| 16.06.2025 | 3,23 | 3,45 | 3,23 | 3,45 | 8,49% | 4.360,00 |
| 13.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -8,09% | - |
| 12.06.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -1,42% | - |
| 11.06.2025 | 3,51 | 3,51 | 3,51 | 3,51 | -4,62% | - |
| 10.06.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 9,85% | 550,00 |
| 09.06.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 5,68% | - |
| 06.06.2025 | 3,06 | 3,17 | 3,06 | 3,17 | -0,31% | 1.000,00 |
| 05.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | - |
| 04.06.2025 | 2,92 | 3,19 | 2,92 | 3,19 | 4,93% | 3.200,00 |
| 03.06.2025 | 2,86 | 3,04 | 2,86 | 3,04 | 12,18% | 1.000,00 |
| 02.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,91% | 85,00 |
| 30.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -6,56% | 300,00 |
| 29.05.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,65% | - |
| 28.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -3,15% | - |
| 27.05.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 6,73% | - |
| 26.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -4,50% | - |
| 23.05.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -3,42% | 900,00 |
| 22.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,53% | - |
| 21.05.2025 | 3,36 | 3,36 | 3,20 | 3,27 | -2,39% | 4.746,00 |
| 20.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,90% | - |
| 19.05.2025 | 3,27 | 3,32 | 3,27 | 3,32 | -1,48% | 600,00 |
| 16.05.2025 | 2,82 | 3,37 | 2,82 | 3,37 | 20,79% | 5.395,00 |
| 15.05.2025 | 2,90 | 2,90 | 2,79 | 2,79 | -6,69% | 600,00 |
| 14.05.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 3,82% | - |
| 13.05.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 6,27% | 1.000,00 |
| 12.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,56% | - |
| 09.05.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 3,31% | - |
| 08.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 07.05.2025 | 2,78 | 2,78 | 2,75 | 2,75 | 5,36% | 320,00 |
| 06.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -5,43% | - |
| 05.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,60% | - |
| 02.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,67% | - |
| 30.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 29.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 28.04.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -1,52% | 100,00 |
| 25.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,18% | - |
| 24.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 23.04.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 25,94% | 7.425,00 |
| 22.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -5,92% | - |
| 17.04.2025 | 2,07 | 2,11 | 2,07 | 2,11 | 7,65% | 5.000,00 |
| 16.04.2025 | 1,95 | 1,96 | 1,95 | 1,96 | -2,00% | 2.222,00 |
| 15.04.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -8,26% | 300,00 |
| 14.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 7,92% | 7.425,00 |
| 11.04.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,50% | 2.033,00 |
| 10.04.2025 | 2,22 | 2,22 | 1,94 | 2,01 | -14,47% | 4.621,00 |
| 09.04.2025 | 1,86 | 2,35 | 1,86 | 2,35 | 7,31% | 1.000,00 |
| 08.04.2025 | 2,08 | 2,19 | 2,08 | 2,19 | 4,78% | 100,00 |
| 07.04.2025 | 1,61 | 2,09 | 1,61 | 2,09 | 4,50% | 2.000,00 |
| 04.04.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -10,71% | 1.750,00 |
| 03.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 02.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 01.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 31.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 28.03.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -10,57% | 227,00 |
| 27.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | - |
| 26.03.2025 | 2,76 | 2,76 | 2,58 | 2,58 | -11,64% | 193,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 6,57% | - |
| 24.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 21.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,59% | - |
| 20.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 7,52% | - |
| 19.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 18.03.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -6,85% | 640,00 |
| 17.03.2025 | 2,72 | 2,92 | 2,72 | 2,92 | 2,82% | 1.000,00 |
| 14.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 13.03.2025 | 2,80 | 2,94 | 2,80 | 2,94 | 3,52% | 400,00 |
| 12.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 11.03.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -6,71% | 2.600,00 |
| 10.03.2025 | 3,32 | 3,32 | 2,98 | 2,98 | -15,82% | 3.167,00 |
| 07.03.2025 | 3,40 | 3,54 | 3,40 | 3,54 | -7,33% | 1.220,00 |
| 06.03.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 1,60% | - |
| 05.03.2025 | 3,64 | 3,76 | 3,64 | 3,76 | 10,59% | 250,00 |
| 04.03.2025 | 3,54 | 3,58 | 3,40 | 3,40 | -20,93% | 6.350,00 |