17,900€
-8,67%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 10,08 | 10,45 | 9,84 | 10,33 | 2,74% | - |
| 18.09.2025 | 10,73 | 11,05 | 9,88 | 10,05 | 2,66% | - |
| 17.09.2025 | 9,71 | 9,89 | 9,45 | 9,79 | 4,37% | - |
| 16.09.2025 | 9,25 | 9,51 | 8,88 | 9,38 | 2,63% | - |
| 15.09.2025 | 9,20 | 9,62 | 9,04 | 9,14 | 2,58% | - |
| 12.09.2025 | 8,62 | 8,94 | 8,36 | 8,91 | 0,22% | - |
| 11.09.2025 | 8,87 | 9,13 | 8,48 | 8,89 | 4,83% | - |
| 10.09.2025 | 8,10 | 8,90 | 7,80 | 8,48 | 20,28% | - |
| 09.09.2025 | 7,09 | 7,23 | 6,73 | 7,05 | 13,53% | - |
| 08.09.2025 | 6,31 | 6,46 | 6,10 | 6,21 | 0,00% | - |
| 05.09.2025 | 6,37 | 6,69 | 6,04 | 6,21 | -5,19% | - |
| 04.09.2025 | 6,93 | 7,09 | 6,48 | 6,55 | -8,90% | - |
| 03.09.2025 | 7,15 | 8,10 | 7,11 | 7,19 | 4,05% | - |
| 02.09.2025 | 6,86 | 7,50 | 6,21 | 6,91 | 0,58% | - |
| 01.09.2025 | 6,74 | 6,95 | 6,74 | 6,87 | 13,37% | - |
| 29.08.2025 | 6,15 | 6,54 | 5,95 | 6,06 | 0,33% | - |
| 28.08.2025 | 6,07 | 6,31 | 5,97 | 6,04 | 0,00% | - |
| 27.08.2025 | 6,15 | 6,21 | 6,00 | 6,04 | 3,60% | - |
| 26.08.2025 | 5,55 | 5,89 | 5,53 | 5,83 | 3,92% | - |
| 25.08.2025 | 5,24 | 5,61 | 5,15 | 5,61 | 6,25% | - |
| 22.08.2025 | 5,10 | 5,38 | 4,93 | 5,28 | 4,97% | - |
| 21.08.2025 | 5,15 | 5,16 | 4,89 | 5,03 | 2,97% | - |
| 20.08.2025 | 4,93 | 5,01 | 4,57 | 4,89 | -3,65% | - |
| 19.08.2025 | 5,18 | 5,30 | 4,94 | 5,07 | -1,55% | - |
| 18.08.2025 | 4,38 | 5,18 | 4,33 | 5,15 | 16,78% | - |
| 15.08.2025 | 4,64 | 4,66 | 4,28 | 4,41 | 2,68% | - |
| 14.08.2025 | 4,17 | 4,51 | 4,16 | 4,30 | 5,27% | - |
| 13.08.2025 | 4,04 | 4,20 | 4,01 | 4,08 | 1,12% | - |
| 12.08.2025 | 4,11 | 4,18 | 4,02 | 4,04 | -3,58% | - |
| 11.08.2025 | 4,46 | 4,46 | 4,19 | 4,19 | 5,42% | - |
| 08.08.2025 | 4,20 | 4,31 | 3,95 | 3,97 | -8,42% | - |
| 07.08.2025 | 4,61 | 4,73 | 4,27 | 4,34 | 0,58% | - |
| 06.08.2025 | 4,38 | 4,39 | 4,26 | 4,31 | 0,94% | - |
| 05.08.2025 | 4,50 | 4,57 | 4,25 | 4,27 | -1,95% | - |
| 04.08.2025 | 4,30 | 4,39 | 4,26 | 4,36 | -1,47% | - |
| 01.08.2025 | 4,61 | 4,65 | 4,31 | 4,42 | -9,80% | - |
| 31.07.2025 | 4,90 | 4,99 | 4,85 | 4,90 | -0,41% | - |
| 30.07.2025 | 4,94 | 5,12 | 4,84 | 4,92 | -1,01% | - |
| 29.07.2025 | 5,36 | 5,41 | 4,96 | 4,97 | -6,05% | - |
| 28.07.2025 | 5,69 | 5,73 | 5,25 | 5,29 | -2,76% | - |
| 25.07.2025 | 5,49 | 5,60 | 5,39 | 5,44 | -4,06% | - |
| 24.07.2025 | 5,63 | 5,77 | 5,51 | 5,67 | 0,00% | - |
| 23.07.2025 | 6,00 | 6,10 | 5,49 | 5,67 | 5,59% | - |
| 22.07.2025 | 5,34 | 5,50 | 5,08 | 5,37 | -5,62% | - |
| 21.07.2025 | 5,55 | 5,84 | 5,45 | 5,69 | 5,57% | - |
| 18.07.2025 | 5,67 | 5,78 | 5,37 | 5,39 | -2,53% | - |
| 17.07.2025 | 5,32 | 5,57 | 5,25 | 5,53 | -0,72% | - |
| 16.07.2025 | 5,19 | 5,57 | 5,14 | 5,57 | 9,43% | - |
| 15.07.2025 | 5,04 | 5,18 | 5,01 | 5,09 | -1,17% | - |
| 14.07.2025 | 5,06 | 5,41 | 5,05 | 5,15 | -1,53% | - |
| 11.07.2025 | 5,48 | 5,57 | 5,19 | 5,23 | -1,32% | - |
| 10.07.2025 | 5,28 | 5,34 | 5,28 | 5,30 | 1,15% | - |
| 09.07.2025 | 5,15 | 5,24 | 5,15 | 5,24 | 0,96% | - |
| 08.07.2025 | 4,94 | 5,19 | 4,93 | 5,19 | 7,34% | - |
| 07.07.2025 | 5,21 | 5,21 | 4,84 | 4,84 | -3,49% | - |
| 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% | - |