20,595€
14,45%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,53 | 20,55 | 19,26 | 20,46 | 13,68% | - |
| 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% | - |
| 02.06.2026 | 20,85 | 22,68 | 20,62 | 22,01 | 7,39% | - |
| 01.06.2026 | 20,44 | 21,28 | 19,24 | 20,50 | 2,51% | - |
| 29.05.2026 | 21,26 | 21,33 | 19,39 | 20,00 | -6,44% | - |
| 28.05.2026 | 21,12 | 21,92 | 20,69 | 21,37 | 8,48% | - |
| 27.05.2026 | 19,72 | 20,18 | 19,04 | 19,70 | -2,59% | - |
| 26.05.2026 | 19,45 | 21,16 | 19,37 | 20,23 | 2,54% | - |
| 25.05.2026 | 19,15 | 19,80 | 19,15 | 19,72 | 6,43% | - |
| 22.05.2026 | 18,57 | 18,72 | 18,10 | 18,53 | 3,29% | - |
| 21.05.2026 | 17,00 | 18,11 | 16,84 | 17,94 | 5,52% | - |
| 20.05.2026 | 16,20 | 17,58 | 16,20 | 17,00 | 9,53% | - |
| 19.05.2026 | 16,12 | 16,44 | 15,19 | 15,53 | -1,23% | - |
| 18.05.2026 | 17,15 | 17,50 | 15,57 | 15,72 | -9,96% | - |
| 15.05.2026 | 18,55 | 18,87 | 17,28 | 17,46 | -7,36% | - |
| 14.05.2026 | 18,15 | 18,89 | 17,71 | 18,85 | 5,17% | - |
| 13.05.2026 | 17,25 | 18,06 | 16,84 | 17,92 | 11,83% | - |
| 12.05.2026 | 17,05 | 17,51 | 16,00 | 16,02 | -11,45% | - |
| 11.05.2026 | 17,59 | 18,15 | 16,27 | 18,10 | 5,78% | - |
| 08.05.2026 | 17,70 | 18,28 | 17,04 | 17,11 | -2,88% | - |
| 07.05.2026 | 18,38 | 18,63 | 17,26 | 17,62 | -5,96% | - |
| 06.05.2026 | 18,71 | 19,53 | 18,35 | 18,73 | 10,96% | - |
| 05.05.2026 | 15,77 | 16,93 | 15,10 | 16,88 | 10,26% | - |
| 04.05.2026 | 15,05 | 15,54 | 14,56 | 15,31 | 0,78% | - |
| 30.04.2026 | 14,62 | 15,41 | 14,60 | 15,19 | 5,43% | - |
| 29.04.2026 | 14,84 | 14,95 | 14,20 | 14,41 | -0,36% | - |
| 28.04.2026 | 15,59 | 15,59 | 14,10 | 14,46 | -5,88% | - |
| 27.04.2026 | 15,48 | 16,16 | 15,24 | 15,37 | -5,28% | - |
| 24.04.2026 | 16,10 | 16,57 | 15,73 | 16,22 | -4,77% | - |
| 23.04.2026 | 16,25 | 17,29 | 16,12 | 17,03 | 4,92% | - |
| 22.04.2026 | 16,22 | 16,28 | 15,80 | 16,24 | 6,64% | - |
| 21.04.2026 | 16,38 | 16,81 | 15,13 | 15,23 | -8,79% | - |
| 20.04.2026 | 15,89 | 16,79 | 15,78 | 16,69 | 13,93% | - |
| 17.04.2026 | 14,62 | 15,21 | 14,38 | 14,65 | -0,27% | - |
| 16.04.2026 | 15,40 | 15,51 | 14,33 | 14,69 | -2,54% | - |
| 15.04.2026 | 15,60 | 15,75 | 15,07 | 15,07 | -5,47% | - |
| 14.04.2026 | 15,32 | 16,37 | 15,26 | 15,95 | 9,41% | - |
| 13.04.2026 | 13,77 | 14,93 | 13,58 | 14,58 | 0,34% | - |
| 10.04.2026 | 13,98 | 14,73 | 13,93 | 14,53 | 5,81% | - |
| 09.04.2026 | 12,93 | 13,83 | 12,87 | 13,73 | 9,54% | - |
| 08.04.2026 | 12,80 | 13,21 | 12,28 | 12,53 | 10,17% | - |
| 07.04.2026 | 11,48 | 11,66 | 10,98 | 11,38 | 2,26% | - |
| 02.04.2026 | 10,55 | 11,30 | 10,30 | 11,13 | -0,89% | - |
| 01.04.2026 | 11,50 | 11,58 | 11,08 | 11,23 | 8,19% | - |
| 31.03.2026 | 10,53 | 10,88 | 10,23 | 10,38 | -7,57% | - |
| 30.03.2026 | 12,08 | 12,30 | 11,08 | 11,23 | -5,87% | - |
| 27.03.2026 | 12,65 | 12,70 | 11,78 | 11,93 | -4,79% | - |
| 26.03.2026 | 13,50 | 13,70 | 12,48 | 12,53 | -8,41% | - |
| 25.03.2026 | 13,13 | 14,48 | 12,88 | 13,68 | 7,47% | - |
| 24.03.2026 | 12,90 | 13,15 | 12,33 | 12,73 | 0,00% | - |
| 23.03.2026 | 11,78 | 13,33 | 11,73 | 12,73 | 4,52% | - |
| 20.03.2026 | 12,60 | 12,88 | 12,18 | 12,18 | -2,01% | - |
| 19.03.2026 | 12,80 | 12,80 | 12,10 | 12,43 | -2,74% | - |
| 18.03.2026 | 13,20 | 13,35 | 12,68 | 12,78 | -1,92% | - |
| 17.03.2026 | 13,05 | 13,28 | 12,83 | 13,03 | 1,17% | - |
| 16.03.2026 | 12,68 | 13,33 | 12,55 | 12,88 | 0,19% | - |
| 13.03.2026 | 11,93 | 13,23 | 11,80 | 12,85 | 9,13% | - |
| 12.03.2026 | 12,20 | 12,20 | 11,33 | 11,78 | -2,89% | - |
| 11.03.2026 | 12,13 | 12,88 | 12,03 | 12,13 | -0,41% | - |
| 10.03.2026 | 12,43 | 12,60 | 12,08 | 12,18 | 2,53% | - |
| 09.03.2026 | 11,43 | 11,93 | 11,33 | 11,88 | -3,65% | - |
| 06.03.2026 | 13,15 | 13,15 | 12,18 | 12,33 | -5,37% | - |
| 05.03.2026 | 13,70 | 13,95 | 12,93 | 13,03 | -4,05% | - |
| 04.03.2026 | 12,78 | 13,93 | 12,68 | 13,58 | 6,05% | - |
| 03.03.2026 | 13,13 | 13,15 | 12,80 | 12,80 | -5,01% | - |
| 02.03.2026 | 12,55 | 13,70 | 12,50 | 13,48 | -0,37% | - |
| 27.02.2026 | 13,65 | 13,83 | 13,25 | 13,53 | -2,52% | - |
| 26.02.2026 | 13,85 | 14,23 | 13,38 | 13,88 | -2,80% | - |
| 25.02.2026 | 14,65 | 14,95 | 14,23 | 14,28 | 3,25% | - |
| 24.02.2026 | 12,73 | 14,43 | 12,18 | 13,83 | 9,07% | - |
| 23.02.2026 | 12,13 | 12,85 | 11,98 | 12,68 | -5,76% | - |
| 20.02.2026 | 13,60 | 13,73 | 13,08 | 13,45 | 4,47% | - |
| 19.02.2026 | 13,25 | 13,28 | 12,48 | 12,88 | -4,45% | - |
| 18.02.2026 | 13,23 | 13,73 | 12,95 | 13,48 | 3,85% | - |
| 17.02.2026 | 13,75 | 13,88 | 12,73 | 12,98 | -4,77% | - |