7,900€
-4,73%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,81 | 8,22 | 7,34 | 7,94 | -4,19% | - |
| 19.10.2026 | 8,24 | 8,54 | 7,99 | 8,29 | 0,58% | - |
| 16.10.2026 | 8,87 | 9,10 | 8,21 | 8,24 | -2,62% | - |
| 15.10.2026 | 8,61 | 8,62 | 7,85 | 8,47 | -9,51% | - |
| 14.10.2026 | 10,06 | 10,26 | 9,33 | 9,36 | -5,45% | - |
| 13.10.2026 | 11,48 | 11,57 | 9,56 | 9,90 | -15,02% | - |
| 12.10.2026 | 12,30 | 12,31 | 11,64 | 11,64 | -2,84% | - |
| 09.10.2026 | 12,29 | 12,40 | 11,73 | 11,98 | -0,11% | - |
| 08.10.2026 | 12,91 | 12,97 | 11,96 | 12,00 | -7,86% | - |
| 07.10.2026 | 13,74 | 13,90 | 12,93 | 13,02 | -6,57% | - |
| 06.10.2026 | 13,75 | 14,01 | 13,52 | 13,94 | 3,08% | - |
| 05.10.2026 | 14,19 | 14,24 | 13,29 | 13,52 | -4,66% | - |
| 02.10.2026 | 13,89 | 14,53 | 13,77 | 14,18 | 5,99% | - |
| 01.10.2026 | 14,37 | 14,38 | 13,20 | 13,38 | -4,82% | - |
| 30.09.2026 | 14,60 | 14,94 | 13,95 | 14,06 | -4,76% | - |
| 29.09.2026 | 14,65 | 15,30 | 14,65 | 14,76 | -0,62% | - |
| 28.09.2026 | 15,35 | 15,78 | 14,71 | 14,85 | -4,57% | - |
| 25.09.2026 | 16,12 | 16,89 | 15,33 | 15,56 | -0,75% | - |
| 24.09.2026 | 15,83 | 16,53 | 15,62 | 15,68 | -7,66% | - |
| 23.09.2026 | 16,76 | 17,15 | 16,46 | 16,98 | 1,47% | - |
| 22.09.2026 | 16,30 | 17,24 | 15,97 | 16,74 | 1,68% | - |
| 21.09.2026 | 16,18 | 16,88 | 15,95 | 16,46 | 7,79% | - |
| 18.09.2026 | 14,95 | 15,75 | 14,88 | 15,27 | 1,06% | - |
| 17.09.2026 | 15,02 | 16,03 | 14,42 | 15,11 | -0,52% | - |
| 16.09.2026 | 13,21 | 15,23 | 13,14 | 15,19 | 15,03% | - |
| 15.09.2026 | 13,46 | 13,70 | 13,00 | 13,20 | -4,66% | - |
| 14.09.2026 | 14,00 | 14,26 | 13,38 | 13,85 | -7,13% | - |
| 11.09.2026 | 13,94 | 14,94 | 13,70 | 14,91 | 7,49% | - |
| 10.09.2026 | 14,35 | 14,37 | 13,16 | 13,87 | -6,36% | - |
| 09.09.2026 | 16,00 | 16,23 | 14,71 | 14,82 | -8,81% | - |
| 08.09.2026 | 15,15 | 16,35 | 15,09 | 16,25 | 9,50% | - |
| 07.09.2026 | 15,25 | 15,25 | 14,71 | 14,84 | -2,81% | - |
| 04.09.2026 | 14,88 | 15,42 | 14,63 | 15,27 | 4,29% | - |
| 03.09.2026 | 13,11 | 14,67 | 12,85 | 14,64 | 16,67% | - |
| 02.09.2026 | 12,51 | 12,74 | 12,24 | 12,55 | -3,25% | - |
| 01.09.2026 | 13,28 | 13,35 | 12,50 | 12,97 | 0,70% | - |
| 31.08.2026 | 13,13 | 13,15 | 12,75 | 12,88 | -5,27% | - |
| 28.08.2026 | 14,08 | 14,19 | 13,59 | 13,60 | -5,88% | - |
| 27.08.2026 | 14,07 | 14,98 | 14,01 | 14,45 | 3,74% | - |
| 26.08.2026 | 13,88 | 14,09 | 13,50 | 13,92 | 0,35% | - |
| 25.08.2026 | 13,45 | 13,92 | 13,24 | 13,88 | 5,12% | - |
| 24.08.2026 | 13,27 | 13,58 | 12,83 | 13,20 | -2,19% | - |
| 21.08.2026 | 14,88 | 15,60 | 13,29 | 13,50 | -2,37% | - |
| 20.08.2026 | 13,95 | 14,07 | 13,35 | 13,82 | 1,63% | - |
| 19.08.2026 | 13,80 | 14,16 | 12,77 | 13,60 | -5,62% | - |
| 18.08.2026 | 15,60 | 15,95 | 14,34 | 14,41 | -8,46% | - |
| 17.08.2026 | 15,60 | 16,10 | 15,25 | 15,74 | 10,94% | - |
| 14.08.2026 | 14,63 | 14,63 | 14,06 | 14,19 | -4,30% | - |
| 13.08.2026 | 15,64 | 15,67 | 14,53 | 14,83 | -3,58% | - |
| 12.08.2026 | 15,50 | 16,48 | 15,15 | 15,38 | 1,69% | - |
| 11.08.2026 | 14,33 | 15,81 | 14,25 | 15,13 | 6,73% | - |
| 10.08.2026 | 15,15 | 15,27 | 14,09 | 14,17 | -7,12% | - |
| 07.08.2026 | 16,05 | 16,58 | 14,68 | 15,26 | -9,68% | - |
| 06.08.2026 | 16,31 | 17,00 | 15,36 | 16,89 | 0,42% | - |
| 05.08.2026 | 18,03 | 18,29 | 16,69 | 16,82 | -10,74% | - |
| 04.08.2026 | 21,61 | 21,61 | 17,51 | 18,85 | -10,42% | - |
| 03.08.2026 | 19,85 | 21,22 | 18,60 | 21,04 | 8,35% | - |
| 31.07.2026 | 20,35 | 21,30 | 19,18 | 19,42 | 0,55% | - |
| 30.07.2026 | 15,65 | 19,63 | 15,60 | 19,31 | 22,04% | - |
| 29.07.2026 | 17,70 | 18,33 | 15,80 | 15,82 | -11,04% | - |
| 28.07.2026 | 18,40 | 18,66 | 16,58 | 17,79 | -5,40% | - |
| 27.07.2026 | 21,15 | 21,43 | 18,62 | 18,80 | -13,84% | - |
| 24.07.2026 | 22,55 | 22,93 | 21,18 | 21,82 | -1,55% | - |
| 23.07.2026 | 21,55 | 23,59 | 20,86 | 22,17 | 5,85% | - |
| 22.07.2026 | 19,71 | 21,13 | 19,26 | 20,94 | 1,06% | - |
| 21.07.2026 | 18,77 | 20,79 | 18,33 | 20,72 | 17,12% | - |
| 20.07.2026 | 15,50 | 17,74 | 15,41 | 17,69 | 20,06% | - |
| 17.07.2026 | 14,87 | 15,35 | 14,14 | 14,74 | -8,17% | - |
| 16.07.2026 | 17,35 | 17,35 | 15,86 | 16,05 | -6,03% | - |
| 15.07.2026 | 17,70 | 17,79 | 16,59 | 17,08 | -3,54% | - |
| 14.07.2026 | 17,79 | 18,48 | 16,65 | 17,70 | -3,62% | - |
| 13.07.2026 | 18,95 | 19,40 | 18,32 | 18,37 | -6,07% | - |
| 10.07.2026 | 20,45 | 20,73 | 19,12 | 19,55 | -4,79% | - |
| 09.07.2026 | 19,53 | 20,55 | 19,26 | 20,54 | 14,13% | - |
| 08.07.2026 | 17,90 | 18,98 | 17,03 | 18,00 | 1,43% | - |
| 07.07.2026 | 18,85 | 18,99 | 17,07 | 17,74 | -8,65% | - |
| 06.07.2026 | 18,00 | 19,76 | 18,00 | 19,42 | 5,56% | - |
| 03.07.2026 | 17,78 | 18,59 | 17,69 | 18,40 | 2,43% | - |
| 02.07.2026 | 20,15 | 20,26 | 17,74 | 17,96 | -10,07% | - |
| 01.07.2026 | 21,41 | 21,55 | 19,04 | 19,97 | -6,03% | - |
| 30.06.2026 | 22,00 | 22,03 | 20,81 | 21,26 | -1,97% | - |
| 29.06.2026 | 23,09 | 23,55 | 20,42 | 21,68 | -1,53% | - |
| 26.06.2026 | 21,95 | 22,53 | 20,84 | 22,02 | 0,57% | - |
| 25.06.2026 | 23,75 | 24,64 | 21,53 | 21,90 | -4,50% | - |
| 24.06.2026 | 24,39 | 24,81 | 22,21 | 22,93 | -6,64% | - |
| 23.06.2026 | 23,65 | 25,45 | 22,55 | 24,56 | -2,63% | - |
| 22.06.2026 | 25,25 | 26,35 | 24,81 | 25,22 | -0,49% | - |
| 19.06.2026 | 25,17 | 25,38 | 24,91 | 25,35 | 2,17% | - |
| 18.06.2026 | 23,35 | 25,06 | 23,16 | 24,81 | 7,92% | - |
| 17.06.2026 | 22,82 | 23,74 | 22,56 | 22,99 | 0,59% | - |
| 16.06.2026 | 22,40 | 23,63 | 22,24 | 22,85 | 1,77% | - |
| 15.06.2026 | 22,20 | 23,12 | 22,02 | 22,46 | 3,30% | - |
| 12.06.2026 | 19,52 | 21,91 | 19,32 | 21,74 | 15,36% | - |
| 11.06.2026 | 18,35 | 18,99 | 17,95 | 18,84 | 1,56% | - |
| 10.06.2026 | 19,75 | 20,38 | 18,48 | 18,55 | -8,51% | - |
| 09.06.2026 | 21,45 | 22,09 | 20,27 | 20,28 | -2,32% | - |
| 08.06.2026 | 19,55 | 21,00 | 19,49 | 20,76 | 6,38% | - |
| 05.06.2026 | 21,65 | 21,84 | 19,50 | 19,52 | -9,14% | - |
| 04.06.2026 | 21,72 | 21,95 | 20,79 | 21,48 | -6,62% | - |
| 03.06.2026 | 22,50 | 24,65 | 22,50 | 23,00 | 4,50% | - |