6,471€
0,87%
Echtzeit-Aktienkurs Cipher Digital Inc.
Bid:
Ask:
Aktienkurse zur Cipher Digital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,10 | 6,15 | 6,10 | 6,15 | -4,13% | 2.000,00 |
| 11.11.2026 | 6,21 | 6,45 | 6,21 | 6,42 | 7,83% | 10.065,00 |
| 10.11.2026 | 5,95 | 5,95 | 5,95 | 5,95 | 5,57% | - |
| 09.11.2026 | 5,62 | 5,64 | 5,62 | 5,64 | 10,08% | 951,00 |
| 06.11.2026 | 5,25 | 5,25 | 5,12 | 5,12 | 2,94% | 450,00 |
| 05.11.2026 | 5,65 | 5,65 | 4,97 | 4,97 | -13,41% | 100,00 |
| 04.11.2026 | 6,69 | 6,69 | 5,58 | 5,74 | -18,59% | 3.618,00 |
| 03.11.2026 | 6,06 | 7,05 | 6,06 | 7,05 | 6,25% | 975,00 |
| 02.11.2026 | 6,66 | 6,66 | 6,64 | 6,64 | -1,01% | 1.201,00 |
| 30.10.2026 | 6,85 | 6,85 | 6,71 | 6,71 | -12,90% | 1.280,00 |
| 29.10.2026 | 7,58 | 7,70 | 7,58 | 7,70 | 2,97% | 1.700,00 |
| 28.10.2026 | 7,70 | 7,70 | 7,48 | 7,48 | 3,57% | 733,00 |
| 27.10.2026 | 6,79 | 7,22 | 6,79 | 7,22 | 5,20% | 300,00 |
| 26.10.2026 | 6,86 | 6,86 | 6,86 | 6,86 | -9,05% | - |
| 23.10.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -1,67% | 816,00 |
| 22.10.2026 | 7,67 | 7,67 | 7,67 | 7,67 | -2,86% | - |
| 21.10.2026 | 8,20 | 8,21 | 7,90 | 7,90 | 2,50% | 1.600,00 |
| 20.10.2026 | 7,71 | 7,71 | 7,71 | 7,71 | -5,98% | - |
| 19.10.2026 | 8,20 | 8,20 | 8,20 | 8,20 | -1,24% | - |
| 16.10.2026 | 8,97 | 9,05 | 8,30 | 8,30 | -3,89% | 5.033,00 |
| 15.10.2026 | 8,52 | 8,64 | 8,52 | 8,64 | -13,22% | 245,00 |
| 14.10.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,16% | - |
| 13.10.2026 | 11,42 | 11,42 | 9,97 | 9,97 | -18,97% | 840,00 |
| 12.10.2026 | 12,39 | 12,39 | 12,15 | 12,30 | 1,32% | 2.424,00 |
| 09.10.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 4,91% | - |
| 08.10.2026 | 12,91 | 12,91 | 11,57 | 11,57 | -15,17% | 4.180,00 |
| 07.10.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,58% | - |
| 06.10.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,66% | - |
| 05.10.2026 | 14,11 | 14,11 | 13,50 | 13,50 | -3,31% | 125,00 |
| 02.10.2026 | 13,79 | 13,96 | 13,79 | 13,96 | -0,43% | 4.000,00 |
| 01.10.2026 | 14,32 | 14,35 | 14,02 | 14,02 | -3,26% | 270,00 |
| 30.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -1,39% | - |
| 29.09.2026 | 14,47 | 14,72 | 14,47 | 14,70 | -0,69% | 2.170,00 |
| 28.09.2026 | 15,36 | 15,36 | 14,80 | 14,80 | -8,45% | 1.557,00 |
| 25.09.2026 | 16,00 | 16,17 | 16,00 | 16,17 | -0,28% | 1.000,00 |
| 24.09.2026 | 15,81 | 16,21 | 15,67 | 16,21 | -4,64% | 4.343,00 |
| 23.09.2026 | 16,62 | 17,00 | 16,62 | 17,00 | 1,41% | 144,00 |
| 22.09.2026 | 16,23 | 16,76 | 16,23 | 16,76 | 1,15% | 200,00 |
| 21.09.2026 | 16,07 | 16,77 | 16,07 | 16,57 | 6,69% | 848,00 |
| 18.09.2026 | 14,83 | 15,53 | 14,83 | 15,53 | 2,77% | 1.850,00 |
| 17.09.2026 | 14,90 | 15,12 | 14,90 | 15,12 | 1,45% | 380,00 |
| 16.09.2026 | 13,11 | 14,90 | 13,11 | 14,90 | 11,01% | 1.500,00 |
| 15.09.2026 | 13,64 | 13,64 | 13,36 | 13,42 | -2,75% | 392,00 |
| 14.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,38% | - |
| 11.09.2026 | 13,75 | 13,75 | 13,75 | 13,75 | -0,71% | - |
| 10.09.2026 | 14,28 | 14,28 | 13,85 | 13,85 | -5,74% | 1.276,00 |
| 09.09.2026 | 15,82 | 15,82 | 14,69 | 14,69 | -3,18% | 50,00 |
| 08.09.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 1,84% | - |
| 07.09.2026 | 15,02 | 15,02 | 14,90 | 14,90 | -2,59% | 70,00 |
| 04.09.2026 | 14,90 | 15,30 | 14,90 | 15,30 | 17,93% | 380,00 |
| 03.09.2026 | 12,97 | 12,97 | 12,97 | 12,97 | 4,21% | - |
| 02.09.2026 | 12,48 | 12,48 | 12,43 | 12,45 | -3,29% | 10,00 |
| 01.09.2026 | 13,29 | 13,29 | 12,87 | 12,87 | -2,82% | 20,00 |
| 31.08.2026 | 12,99 | 13,24 | 12,81 | 13,24 | -5,14% | 500,00 |
| 28.08.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 0,10% | - |
| 27.08.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,13% | - |
| 26.08.2026 | 13,78 | 13,79 | 13,75 | 13,79 | 0,23% | 1.100,00 |
| 25.08.2026 | 13,29 | 13,76 | 13,29 | 13,76 | 3,35% | 23,00 |
| 24.08.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -1,13% | 183,00 |
| 21.08.2026 | 14,74 | 15,08 | 13,36 | 13,47 | -2,25% | 3.290,00 |
| 20.08.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,56% | - |
| 19.08.2026 | 13,53 | 13,56 | 13,53 | 13,56 | -12,13% | 25,00 |
| 18.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,43% | - |
| 17.08.2026 | 15,59 | 15,84 | 15,59 | 15,82 | 10,89% | 330,00 |
| 14.08.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,20% | - |
| 13.08.2026 | 15,46 | 15,52 | 14,29 | 14,29 | -7,47% | 577,00 |
| 12.08.2026 | 15,27 | 15,45 | 15,27 | 15,45 | 4,34% | 25,00 |
| 11.08.2026 | 14,21 | 15,31 | 14,21 | 14,81 | -1,63% | 750,00 |
| 10.08.2026 | 14,99 | 15,05 | 14,99 | 15,05 | 0,35% | 35,00 |
| 07.08.2026 | 15,66 | 15,66 | 15,00 | 15,00 | -6,53% | 150,00 |
| 06.08.2026 | 16,11 | 16,34 | 16,05 | 16,05 | -3,64% | 450,00 |
| 05.08.2026 | 17,96 | 18,15 | 16,65 | 16,65 | -15,31% | 800,00 |
| 04.08.2026 | 21,09 | 21,25 | 19,66 | 19,66 | -6,47% | 7.370,00 |
| 03.08.2026 | 19,60 | 21,03 | 19,60 | 21,03 | 3,57% | 115,00 |
| 31.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 30,35% | - |
| 30.07.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,49% | - |
| 29.07.2026 | 17,35 | 17,35 | 15,65 | 15,65 | -13,94% | 560,00 |
| 28.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -2,71% | - |
| 27.07.2026 | 20,92 | 21,40 | 18,69 | 18,69 | -15,82% | 261,00 |
| 24.07.2026 | 22,32 | 22,32 | 22,21 | 22,21 | -1,83% | 60,00 |
| 23.07.2026 | 21,22 | 22,62 | 20,87 | 22,62 | 6,47% | 739,00 |
| 22.07.2026 | 19,55 | 21,25 | 19,55 | 21,25 | 6,53% | 1.534,00 |
| 21.07.2026 | 18,46 | 21,10 | 18,46 | 19,94 | 12,79% | 687,00 |
| 20.07.2026 | 15,18 | 17,68 | 15,18 | 17,68 | 19,17% | 6.000,00 |
| 17.07.2026 | 14,74 | 14,84 | 14,74 | 14,84 | -5,55% | 250,00 |
| 16.07.2026 | 17,16 | 17,16 | 15,71 | 15,71 | -11,19% | 50,00 |
| 15.07.2026 | 17,58 | 17,69 | 17,51 | 17,69 | 0,48% | 58,00 |
| 14.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -6,38% | - |
| 13.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -6,49% | - |
| 10.07.2026 | 20,11 | 20,11 | 20,11 | 20,11 | 4,90% | - |
| 09.07.2026 | 19,17 | 19,17 | 19,17 | 19,17 | 4,64% | - |
| 08.07.2026 | 17,75 | 18,93 | 17,75 | 18,32 | -2,49% | 8.000,00 |
| 07.07.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -3,76% | - |
| 06.07.2026 | 17,87 | 19,52 | 17,87 | 19,52 | 10,12% | 2.000,00 |
| 03.07.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 1,87% | - |
| 02.07.2026 | 19,86 | 19,86 | 17,40 | 17,40 | -9,66% | 2.000,00 |
| 01.07.2026 | 21,26 | 21,41 | 19,26 | 19,26 | -8,32% | 605,00 |
| 30.06.2026 | 21,69 | 21,94 | 21,01 | 21,01 | -10,02% | 1.079,00 |
| 29.06.2026 | 23,07 | 23,35 | 23,07 | 23,35 | 3,94% | 5,00 |
| 26.06.2026 | 21,73 | 22,47 | 21,00 | 22,47 | 1,13% | 4.039,00 |