20,285€
-5,09%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |