5,000€
1,63%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,08 | 5,08 | 4,98 | 5,01 | 1,83% | - |
| 03.07.2025 | 4,94 | 4,94 | 4,78 | 4,92 | 9,33% | - |
| 02.07.2025 | 4,49 | 4,55 | 4,39 | 4,50 | 13,78% | - |
| 01.07.2025 | 4,07 | 4,15 | 3,86 | 3,96 | 0,00% | - |
| 30.06.2025 | 3,71 | 3,96 | 3,71 | 3,96 | 12,04% | - |
| 27.06.2025 | 3,77 | 3,79 | 3,50 | 3,53 | 7,95% | - |
| 26.06.2025 | 3,30 | 3,31 | 3,27 | 3,27 | -0,30% | - |
| 25.06.2025 | 3,36 | 3,42 | 3,26 | 3,28 | -0,15% | - |
| 24.06.2025 | 3,26 | 3,29 | 3,13 | 3,29 | 11,73% | - |
| 23.06.2025 | 3,23 | 3,33 | 2,94 | 2,94 | -12,37% | - |
| 20.06.2025 | 3,34 | 3,50 | 3,34 | 3,36 | 1,21% | - |
| 19.06.2025 | 3,36 | 3,36 | 3,31 | 3,32 | 3,92% | - |
| 18.06.2025 | 3,19 | 3,23 | 3,15 | 3,19 | -3,04% | - |
| 17.06.2025 | 3,29 | 3,36 | 3,24 | 3,29 | -0,60% | - |
| 13.06.2025 | 3,11 | 3,37 | 3,09 | 3,31 | -3,07% | - |
| 12.06.2025 | 3,49 | 3,53 | 3,32 | 3,42 | -5,53% | - |
| 11.06.2025 | 3,57 | 3,62 | 3,48 | 3,62 | 1,69% | - |
| 10.06.2025 | 3,72 | 3,75 | 3,49 | 3,56 | 0,85% | - |
| 09.06.2025 | 3,44 | 3,63 | 3,38 | 3,53 | 4,14% | - |
| 06.06.2025 | 3,14 | 3,43 | 3,10 | 3,39 | 2,73% | - |
| 05.06.2025 | 3,22 | 3,45 | 3,15 | 3,30 | 4,94% | - |
| 04.06.2025 | 2,97 | 3,18 | 2,94 | 3,14 | 6,44% | - |
| 03.06.2025 | 2,94 | 3,05 | 2,86 | 2,95 | 5,55% | - |
| 02.06.2025 | 2,75 | 2,89 | 2,70 | 2,80 | -0,71% | - |
| 30.05.2025 | 2,87 | 2,91 | 2,74 | 2,82 | -4,58% | - |
| 29.05.2025 | 3,07 | 3,11 | 2,92 | 2,95 | 0,51% | - |
| 28.05.2025 | 3,11 | 3,16 | 2,91 | 2,94 | -7,41% | - |
| 27.05.2025 | 3,18 | 3,23 | 3,07 | 3,17 | -0,16% | - |
| 26.05.2025 | 3,12 | 3,20 | 3,11 | 3,18 | 3,25% | - |
| 23.05.2025 | 3,15 | 3,21 | 2,95 | 3,08 | -3,00% | - |
| 22.05.2025 | 3,25 | 3,30 | 3,11 | 3,17 | -2,76% | - |
| 21.05.2025 | 3,39 | 3,40 | 2,95 | 3,26 | -1,21% | - |
| 20.05.2025 | 3,38 | 3,44 | 3,20 | 3,30 | -2,37% | - |
| 19.05.2025 | 3,22 | 3,40 | 3,11 | 3,38 | 4,97% | - |
| 16.05.2025 | 2,87 | 3,31 | 2,81 | 3,22 | 15,21% | - |
| 15.05.2025 | 2,93 | 2,94 | 2,70 | 2,80 | -6,83% | - |
| 14.05.2025 | 3,03 | 3,17 | 2,92 | 3,00 | 2,92% | - |
| 13.05.2025 | 2,88 | 3,06 | 2,85 | 2,92 | 0,87% | - |
| 12.05.2025 | 2,76 | 3,04 | 2,76 | 2,89 | 7,24% | - |
| 09.05.2025 | 2,86 | 2,89 | 2,67 | 2,70 | -6,10% | - |
| 08.05.2025 | 2,79 | 2,92 | 2,71 | 2,87 | 9,33% | - |
| 07.05.2025 | 2,81 | 2,83 | 2,63 | 2,63 | -2,78% | - |
| 06.05.2025 | 2,66 | 2,80 | 2,54 | 2,70 | 3,25% | - |
| 05.05.2025 | 2,72 | 2,74 | 2,57 | 2,62 | -8,41% | - |
| 02.05.2025 | 2,86 | 2,94 | 2,72 | 2,86 | 12,18% | - |
| 30.04.2025 | 2,67 | 2,71 | 2,44 | 2,55 | -5,21% | - |
| 29.04.2025 | 2,67 | 2,72 | 2,60 | 2,69 | 3,47% | - |
| 28.04.2025 | 2,72 | 2,79 | 2,60 | 2,60 | -5,64% | - |
| 25.04.2025 | 2,67 | 2,77 | 2,63 | 2,75 | 5,36% | - |
| 24.04.2025 | 2,52 | 2,67 | 2,41 | 2,61 | 5,03% | - |
| 23.04.2025 | 2,56 | 2,62 | 2,46 | 2,49 | 3,54% | - |
| 22.04.2025 | 2,05 | 2,42 | 2,04 | 2,40 | 20,00% | - |
| 17.04.2025 | 2,10 | 2,11 | 1,98 | 2,00 | -1,96% | - |
| 16.04.2025 | 1,99 | 2,05 | 1,95 | 2,04 | -1,21% | - |
| 15.04.2025 | 2,18 | 2,24 | 2,06 | 2,07 | -4,40% | - |
| 14.04.2025 | 2,15 | 2,28 | 2,13 | 2,16 | 5,88% | - |
| 11.04.2025 | 2,01 | 2,05 | 1,93 | 2,04 | 2,13% | - |
| 10.04.2025 | 2,24 | 2,25 | 2,00 | 2,00 | 4,44% | - |
| 09.04.2025 | 1,94 | 2,05 | 1,84 | 1,91 | -7,61% | - |
| 08.04.2025 | 2,11 | 2,35 | 2,03 | 2,07 | 5,48% | - |
| 07.04.2025 | 1,64 | 2,19 | 1,61 | 1,96 | 1,42% | - |
| 04.04.2025 | 2,13 | 2,16 | 1,71 | 1,94 | -7,86% | - |
| 03.04.2025 | 2,10 | 2,28 | 2,03 | 2,10 | -11,02% | - |
| 02.04.2025 | 2,27 | 2,37 | 2,18 | 2,36 | 6,79% | - |
| 01.04.2025 | 2,17 | 2,23 | 2,05 | 2,21 | 5,24% | - |
| 31.03.2025 | 2,08 | 2,17 | 2,02 | 2,10 | -2,33% | - |
| 28.03.2025 | 2,27 | 2,39 | 2,15 | 2,15 | -10,42% | - |
| 27.03.2025 | 2,50 | 2,53 | 2,36 | 2,40 | -4,76% | - |
| 26.03.2025 | 2,80 | 2,83 | 2,52 | 2,52 | -8,70% | - |
| 25.03.2025 | 2,90 | 2,97 | 2,76 | 2,76 | -2,47% | - |
| 24.03.2025 | 2,78 | 2,92 | 2,75 | 2,83 | 4,04% | - |
| 21.03.2025 | 2,74 | 2,76 | 2,63 | 2,72 | 0,74% | - |
| 20.03.2025 | 2,98 | 2,98 | 2,70 | 2,70 | -1,46% | - |
| 19.03.2025 | 2,70 | 2,76 | 2,64 | 2,74 | -1,44% | - |
| 18.03.2025 | 2,82 | 2,86 | 2,70 | 2,78 | -2,46% | - |
| 17.03.2025 | 2,75 | 2,92 | 2,68 | 2,85 | 2,89% | - |
| 14.03.2025 | 2,90 | 2,92 | 2,70 | 2,77 | -0,36% | - |
| 13.03.2025 | 2,92 | 2,94 | 2,78 | 2,78 | -4,79% | - |
| 12.03.2025 | 2,90 | 3,15 | 2,82 | 2,92 | 4,29% | - |
| 11.03.2025 | 2,89 | 3,04 | 2,63 | 2,80 | -7,89% | - |
| 10.03.2025 | 3,40 | 3,48 | 2,91 | 3,04 | -11,37% | - |
| 07.03.2025 | 3,43 | 3,59 | 3,36 | 3,43 | -6,03% | - |
| 06.03.2025 | 3,90 | 3,91 | 3,45 | 3,65 | 2,24% | - |
| 05.03.2025 | 3,66 | 3,81 | 3,51 | 3,57 | 9,51% | - |