20,280€
-4,79%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 16,33 | 16,33 | 15,35 | 15,35 | -5,92% | 1.023,00 |
| 20.04.2026 | 15,97 | 16,32 | 15,97 | 16,32 | 7,06% | 60,00 |
| 17.04.2026 | 14,48 | 15,24 | 14,48 | 15,24 | 3,21% | 60,00 |
| 16.04.2026 | 15,22 | 15,48 | 14,77 | 14,77 | -0,97% | 102,00 |
| 15.04.2026 | 15,38 | 15,38 | 14,91 | 14,91 | -5,82% | 2.000,00 |
| 14.04.2026 | 15,20 | 15,87 | 15,20 | 15,83 | 5,83% | 155,00 |
| 13.04.2026 | 13,58 | 14,96 | 13,58 | 14,96 | 7,50% | 2.000,00 |
| 10.04.2026 | 13,99 | 13,99 | 13,92 | 13,92 | 2,93% | 118,00 |
| 09.04.2026 | 12,95 | 13,52 | 12,95 | 13,52 | 5,15% | 800,00 |
| 08.04.2026 | 13,01 | 13,01 | 12,86 | 12,86 | 13,31% | 116,00 |
| 07.04.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 4,11% | - |
| 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 |