13,650€
-6,35%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,93 | 14,20 | 13,60 | 13,63 | -6,52% | - |
| 13.02.2026 | 13,63 | 14,78 | 13,30 | 14,58 | 12,77% | - |
| 12.02.2026 | 13,55 | 14,05 | 12,93 | 12,93 | -5,48% | - |
| 11.02.2026 | 13,95 | 14,83 | 13,38 | 13,68 | -8,68% | - |
| 10.02.2026 | 14,00 | 15,08 | 13,80 | 14,98 | 7,93% | - |
| 09.02.2026 | 12,63 | 14,08 | 12,10 | 13,88 | 18,59% | - |
| 06.02.2026 | 10,07 | 11,80 | 10,07 | 11,70 | 0,65% | - |
| 05.02.2026 | 11,90 | 12,43 | 11,08 | 11,63 | 0,43% | - |
| 04.02.2026 | 13,53 | 13,73 | 11,33 | 11,58 | -15,66% | - |
| 03.02.2026 | 13,80 | 14,23 | 13,20 | 13,73 | 3,98% | - |
| 02.02.2026 | 12,50 | 13,48 | 12,40 | 13,20 | -4,17% | - |
| 30.01.2026 | 14,55 | 14,63 | 13,73 | 13,78 | -5,16% | - |
| 29.01.2026 | 15,75 | 15,93 | 14,03 | 14,53 | -8,07% | - |
| 28.01.2026 | 15,63 | 16,03 | 15,48 | 15,80 | 8,03% | - |
| 27.01.2026 | 14,05 | 14,78 | 13,80 | 14,63 | 5,03% | - |
| 26.01.2026 | 14,53 | 15,00 | 13,88 | 13,93 | -5,43% | - |
| 23.01.2026 | 14,85 | 15,00 | 13,93 | 14,73 | -2,00% | - |
| 22.01.2026 | 15,23 | 15,70 | 14,58 | 15,03 | -2,91% | - |
| 21.01.2026 | 15,30 | 16,65 | 15,00 | 15,48 | -1,90% | - |
| 20.01.2026 | 15,13 | 15,98 | 14,63 | 15,78 | 2,60% | - |
| 19.01.2026 | 15,35 | 15,45 | 15,08 | 15,38 | -6,39% | - |
| 16.01.2026 | 15,25 | 16,53 | 14,85 | 16,43 | 6,83% | - |
| 15.01.2026 | 15,53 | 15,98 | 14,73 | 15,38 | -4,50% | - |
| 14.01.2026 | 15,83 | 16,13 | 15,03 | 16,10 | 4,72% | - |
| 13.01.2026 | 15,20 | 16,33 | 15,18 | 15,38 | 2,33% | - |
| 12.01.2026 | 14,20 | 15,03 | 13,78 | 15,03 | -1,31% | - |
| 09.01.2026 | 14,20 | 15,58 | 13,95 | 15,23 | 6,65% | - |
| 08.01.2026 | 13,78 | 14,28 | 13,33 | 14,28 | -2,06% | - |
| 07.01.2026 | 15,08 | 15,13 | 14,38 | 14,58 | -1,69% | - |
| 06.01.2026 | 15,38 | 15,53 | 14,78 | 14,83 | -1,98% | - |
| 05.01.2026 | 14,20 | 15,13 | 14,10 | 15,13 | 10,40% | - |
| 02.01.2026 | 12,63 | 13,70 | 12,63 | 13,70 | 6,41% | - |
| 30.12.2025 | 12,78 | 12,93 | 12,70 | 12,88 | 1,58% | - |
| 29.12.2025 | 12,90 | 13,43 | 12,35 | 12,68 | -7,99% | - |
| 23.12.2025 | 13,68 | 14,33 | 13,40 | 13,78 | -4,17% | - |
| 22.12.2025 | 14,20 | 14,73 | 13,90 | 14,38 | 3,98% | - |
| 19.12.2025 | 13,40 | 13,88 | 13,08 | 13,83 | 7,59% | - |
| 18.12.2025 | 12,48 | 13,68 | 12,40 | 12,85 | 1,18% | - |
| 17.12.2025 | 12,68 | 13,60 | 12,48 | 12,70 | 6,05% | - |
| 16.12.2025 | 12,18 | 12,78 | 11,78 | 11,98 | -7,17% | - |
| 15.12.2025 | 14,35 | 14,78 | 12,38 | 12,90 | -13,57% | - |
| 12.12.2025 | 16,08 | 16,45 | 14,68 | 14,93 | -1,16% | - |
| 11.12.2025 | 15,30 | 15,83 | 14,75 | 15,10 | -7,22% | - |
| 10.12.2025 | 16,75 | 17,03 | 15,90 | 16,28 | -7,13% | - |
| 09.12.2025 | 16,60 | 17,83 | 16,10 | 17,53 | 4,63% | - |
| 08.12.2025 | 16,90 | 17,45 | 16,25 | 16,75 | 1,21% | - |
| 05.12.2025 | 16,95 | 17,20 | 15,88 | 16,55 | -2,07% | - |
| 04.12.2025 | 15,95 | 16,98 | 15,35 | 16,90 | 9,56% | - |
| 03.12.2025 | 15,65 | 15,68 | 14,50 | 15,43 | -6,23% | - |
| 02.12.2025 | 17,08 | 17,40 | 16,35 | 16,45 | -0,60% | - |
| 01.12.2025 | 16,78 | 17,48 | 15,90 | 16,55 | -6,76% | - |
| 28.11.2025 | 16,80 | 18,15 | 16,63 | 17,75 | 8,90% | - |
| 27.11.2025 | 16,75 | 17,13 | 16,18 | 16,30 | 2,84% | - |
| 26.11.2025 | 15,28 | 16,65 | 15,08 | 15,85 | 11,03% | - |
| 25.11.2025 | 14,60 | 15,05 | 13,73 | 14,28 | -0,35% | - |
| 24.11.2025 | 12,68 | 14,48 | 12,63 | 14,33 | 24,03% | - |
| 21.11.2025 | 12,28 | 13,08 | 11,40 | 11,55 | -16,00% | - |
| 20.11.2025 | 14,05 | 15,20 | 13,60 | 13,75 | 8,91% | - |
| 19.11.2025 | 12,45 | 13,63 | 12,38 | 12,63 | 0,80% | - |
| 18.11.2025 | 11,83 | 12,68 | 11,68 | 12,53 | 2,04% | - |
| 17.11.2025 | 12,70 | 13,00 | 11,88 | 12,28 | -4,29% | - |
| 14.11.2025 | 12,30 | 13,15 | 11,05 | 12,83 | -4,11% | - |
| 13.11.2025 | 15,03 | 15,05 | 13,08 | 13,38 | -11,28% | - |
| 12.11.2025 | 16,20 | 16,53 | 14,90 | 15,08 | -8,50% | - |
| 11.11.2025 | 16,85 | 17,05 | 15,78 | 16,48 | -4,63% | - |
| 10.11.2025 | 18,75 | 19,15 | 17,08 | 17,28 | -0,72% | - |
| 07.11.2025 | 19,38 | 19,45 | 16,80 | 17,40 | -11,22% | - |
| 06.11.2025 | 21,60 | 22,00 | 19,25 | 19,60 | -8,20% | - |
| 05.11.2025 | 19,68 | 22,30 | 19,23 | 21,35 | 7,96% | - |
| 04.11.2025 | 18,70 | 21,40 | 17,45 | 19,78 | 3,94% | - |
| 03.11.2025 | 16,03 | 21,90 | 15,93 | 19,03 | 14,09% | - |
| 31.10.2025 | 17,33 | 17,65 | 16,50 | 16,68 | -2,77% | - |
| 30.10.2025 | 16,90 | 17,18 | 15,75 | 17,15 | 0,88% | - |
| 29.10.2025 | 17,63 | 17,75 | 16,48 | 17,00 | -7,98% | - |
| 28.10.2025 | 17,23 | 18,68 | 16,93 | 18,48 | 8,04% | - |
| 27.10.2025 | 18,68 | 18,83 | 16,88 | 17,10 | 1,33% | - |
| 24.10.2025 | 15,65 | 16,98 | 15,50 | 16,88 | 17,60% | - |
| 23.10.2025 | 14,25 | 14,50 | 13,73 | 14,35 | 4,74% | - |
| 22.10.2025 | 14,63 | 15,75 | 13,65 | 13,70 | -16,46% | - |
| 21.10.2025 | 16,75 | 17,20 | 15,75 | 16,40 | 11,38% | - |
| 17.10.2025 | 14,03 | 15,83 | 13,45 | 14,73 | -13,25% | - |
| 16.10.2025 | 18,25 | 18,43 | 16,65 | 16,98 | -5,83% | - |
| 15.10.2025 | 18,23 | 19,23 | 17,80 | 18,03 | 2,56% | - |
| 14.10.2025 | 16,85 | 18,45 | 16,25 | 17,58 | 4,15% | - |
| 13.10.2025 | 15,48 | 17,05 | 15,00 | 16,88 | 5,97% | - |
| 10.10.2025 | 15,80 | 17,55 | 15,58 | 15,93 | 5,64% | - |
| 09.10.2025 | 15,85 | 16,13 | 14,83 | 15,08 | 13,56% | - |
| 08.10.2025 | 13,48 | 13,98 | 13,08 | 13,28 | 4,32% | - |
| 07.10.2025 | 13,38 | 13,48 | 12,63 | 12,73 | -3,42% | - |
| 06.10.2025 | 13,08 | 13,85 | 12,73 | 13,18 | 2,73% | - |
| 03.10.2025 | 11,90 | 13,23 | 11,75 | 12,83 | 9,62% | - |
| 02.10.2025 | 11,08 | 11,75 | 10,95 | 11,70 | 2,41% | - |
| 01.10.2025 | 10,55 | 11,70 | 10,38 | 11,43 | 7,53% | - |
| 30.09.2025 | 10,75 | 11,03 | 10,35 | 10,63 | 4,94% | - |
| 29.09.2025 | 10,08 | 10,48 | 9,70 | 10,13 | 5,36% | - |
| 26.09.2025 | 10,43 | 10,60 | 9,47 | 9,61 | -12,64% | - |
| 25.09.2025 | 11,75 | 15,35 | 10,20 | 11,00 | -10,39% | - |
| 24.09.2025 | 12,60 | 13,28 | 11,88 | 12,28 | 2,29% | - |
| 23.09.2025 | 12,03 | 13,10 | 11,65 | 12,00 | 14,56% | - |
| 22.09.2025 | 10,23 | 11,00 | 10,13 | 10,48 | 1,45% | - |