5,881$
-2,57%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,84 | 6,45 | 5,76 | 6,05 | 6,23% | 49.906.013,00 |
| 02.07.2025 | 5,36 | 5,70 | 4,99 | 5,70 | 16,22% | 94.946.261,00 |
| 01.07.2025 | 4,70 | 5,00 | 4,55 | 4,90 | 2,51% | 69.022.054,00 |
| 30.06.2025 | 4,35 | 4,86 | 4,29 | 4,78 | 12,21% | 69.565.625,00 |
| 27.06.2025 | 4,24 | 4,54 | 4,08 | 4,26 | 1,67% | 73.713.309,00 |
| 26.06.2025 | 3,79 | 4,24 | 3,65 | 4,19 | 8,83% | 69.069.039,00 |
| 25.06.2025 | 3,94 | 3,95 | 3,76 | 3,85 | 0,00% | 25.796.517,00 |
| 24.06.2025 | 3,65 | 3,87 | 3,63 | 3,85 | 9,07% | 28.098.242,00 |
| 23.06.2025 | 3,67 | 3,68 | 3,29 | 3,53 | -6,86% | 36.263.624,00 |
| 20.06.2025 | 3,96 | 4,03 | 3,75 | 3,79 | -0,52% | 31.893.543,00 |
| 18.06.2025 | 3,65 | 3,93 | 3,59 | 3,81 | 3,53% | 28.901.408,00 |
| 17.06.2025 | 3,80 | 3,85 | 3,59 | 3,68 | -6,36% | 21.038.522,00 |
| 16.06.2025 | 3,83 | 3,98 | 3,74 | 3,93 | 5,65% | 23.776.614,00 |
| 13.06.2025 | 3,69 | 3,88 | 3,63 | 3,72 | -3,12% | 21.618.534,00 |
| 12.06.2025 | 3,91 | 4,04 | 3,83 | 3,84 | -5,88% | 19.441.130,00 |
| 11.06.2025 | 4,07 | 4,22 | 3,99 | 4,08 | 0,49% | 24.082.526,00 |
| 10.06.2025 | 4,20 | 4,21 | 3,98 | 4,06 | -1,93% | 24.466.724,00 |
| 09.06.2025 | 4,05 | 4,22 | 3,87 | 4,14 | 6,15% | 26.030.866,00 |
| 06.06.2025 | 3,64 | 3,96 | 3,63 | 3,90 | 10,48% | 22.774.160,00 |
| 05.06.2025 | 3,88 | 3,96 | 3,44 | 3,53 | -5,61% | 27.714.461,00 |
| 04.06.2025 | 3,41 | 3,82 | 3,35 | 3,74 | 8,88% | 33.723.579,00 |
| 03.06.2025 | 3,26 | 3,48 | 3,26 | 3,44 | 5,69% | 25.419.438,00 |
| 02.06.2025 | 3,08 | 3,30 | 3,08 | 3,25 | 4,17% | 17.153.669,00 |
| 30.05.2025 | 3,17 | 3,23 | 3,09 | 3,12 | -4,00% | 22.974.539,00 |
| 29.05.2025 | 3,39 | 3,42 | 3,24 | 3,25 | -2,99% | 17.989.782,00 |
| 28.05.2025 | 3,52 | 3,53 | 3,27 | 3,35 | -6,16% | 21.629.783,00 |
| 27.05.2025 | 3,58 | 3,65 | 3,48 | 3,57 | 2,88% | 23.640.342,00 |
| 23.05.2025 | 3,42 | 3,58 | 3,34 | 3,47 | -2,80% | 15.879.722,00 |
| 22.05.2025 | 3,65 | 3,70 | 3,50 | 3,57 | 1,85% | 20.717.472,00 |
| 21.05.2025 | 3,49 | 3,78 | 3,34 | 3,51 | -7,28% | 57.678.708,00 |
| 20.05.2025 | 3,78 | 3,81 | 3,59 | 3,78 | -0,79% | 20.196.653,00 |
| 19.05.2025 | 3,65 | 3,86 | 3,61 | 3,81 | -1,30% | 17.247.414,00 |
| 16.05.2025 | 3,20 | 3,91 | 3,17 | 3,86 | 21,38% | 24.140.594,00 |
| 15.05.2025 | 3,21 | 3,27 | 3,02 | 3,18 | -3,93% | 22.265.811,00 |
| 14.05.2025 | 3,41 | 3,46 | 3,25 | 3,31 | -3,50% | 14.741.182,00 |
| 13.05.2025 | 3,26 | 3,45 | 3,22 | 3,43 | 8,89% | 15.916.699,00 |
| 12.05.2025 | 3,18 | 3,33 | 3,10 | 3,15 | 5,70% | 25.578.191,00 |
| 09.05.2025 | 3,10 | 3,22 | 2,95 | 2,98 | -4,49% | 20.604.350,00 |
| 08.05.2025 | 3,17 | 3,28 | 3,06 | 3,12 | 3,31% | 19.329.612,00 |
| 07.05.2025 | 3,05 | 3,10 | 2,95 | 3,02 | -0,66% | 17.897.370,00 |
| 06.05.2025 | 2,94 | 3,18 | 2,88 | 3,04 | 2,01% | 12.478.877,00 |
| 05.05.2025 | 3,06 | 3,07 | 2,91 | 2,98 | -5,70% | 11.213.636,00 |
| 02.05.2025 | 3,20 | 3,30 | 3,12 | 3,16 | 1,44% | 13.030.801,00 |
| 01.05.2025 | 2,98 | 3,16 | 2,91 | 3,12 | 9,30% | 9.013.734,00 |
| 30.04.2025 | 2,95 | 2,97 | 2,77 | 2,85 | -7,47% | 8.009.165,00 |
| 29.04.2025 | 3,03 | 3,16 | 2,96 | 3,08 | 0,65% | 11.783.668,00 |
| 28.04.2025 | 3,09 | 3,12 | 2,93 | 3,06 | -0,65% | 13.905.850,00 |
| 25.04.2025 | 3,02 | 3,18 | 2,98 | 3,08 | 2,67% | 11.985.370,00 |
| 24.04.2025 | 2,87 | 3,06 | 2,81 | 3,00 | 4,90% | 16.355.949,00 |
| 23.04.2025 | 2,92 | 2,99 | 2,81 | 2,86 | 4,38% | 17.254.181,00 |
| 22.04.2025 | 2,45 | 2,80 | 2,44 | 2,74 | 17,09% | 22.104.191,00 |
| 21.04.2025 | 2,37 | 2,46 | 2,32 | 2,34 | -1,27% | 8.681.581,00 |
| 17.04.2025 | 2,34 | 2,38 | 2,25 | 2,37 | 1,94% | 5.680.917,00 |
| 16.04.2025 | 2,22 | 2,36 | 2,22 | 2,33 | 0,22% | 7.444.684,00 |
| 15.04.2025 | 2,46 | 2,51 | 2,20 | 2,32 | -4,92% | 7.576.485,00 |
| 14.04.2025 | 2,52 | 2,54 | 2,39 | 2,44 | 0,83% | 6.014.915,00 |
| 11.04.2025 | 2,21 | 2,46 | 2,20 | 2,42 | 9,26% | 7.381.235,00 |
| 10.04.2025 | 2,34 | 2,40 | 2,12 | 2,22 | -9,59% | 10.114.631,00 |
| 09.04.2025 | 2,05 | 2,58 | 2,03 | 2,45 | 16,11% | 16.867.143,00 |
| 08.04.2025 | 2,38 | 2,39 | 2,09 | 2,11 | -5,38% | 10.292.838,00 |
| 07.04.2025 | 1,89 | 2,40 | 1,86 | 2,23 | 6,19% | 24.656.933,00 |
| 04.04.2025 | 2,25 | 2,30 | 1,86 | 2,10 | -8,70% | 20.714.830,00 |
| 03.04.2025 | 2,33 | 2,44 | 2,27 | 2,30 | -13,21% | 9.602.313,00 |
| 02.04.2025 | 2,38 | 2,65 | 2,35 | 2,65 | 7,72% | 13.161.841,00 |
| 01.04.2025 | 2,31 | 2,49 | 2,21 | 2,46 | 7,42% | 9.701.537,00 |
| 31.03.2025 | 2,27 | 2,31 | 2,18 | 2,29 | -1,29% | 6.795.433,00 |
| 28.03.2025 | 2,55 | 2,55 | 2,28 | 2,32 | -8,66% | 9.909.463,00 |
| 27.03.2025 | 2,64 | 2,68 | 2,52 | 2,54 | -5,22% | 8.037.718,00 |
| 26.03.2025 | 3,02 | 3,03 | 2,58 | 2,68 | -11,84% | 13.285.007,00 |
| 25.03.2025 | 3,19 | 3,19 | 2,96 | 3,04 | -5,00% | 10.453.751,00 |
| 24.03.2025 | 3,04 | 3,22 | 3,02 | 3,20 | 9,59% | 16.218.291,00 |
| 21.03.2025 | 2,91 | 2,96 | 2,84 | 2,92 | -2,67% | 13.746.150,00 |
| 20.03.2025 | 2,97 | 3,11 | 2,92 | 3,00 | -1,96% | 13.446.620,00 |
| 19.03.2025 | 2,89 | 3,18 | 2,88 | 3,06 | 6,62% | 11.937.784,00 |
| 18.03.2025 | 3,02 | 3,07 | 2,86 | 2,87 | -8,01% | 11.283.888,00 |
| 17.03.2025 | 3,01 | 3,19 | 2,92 | 3,12 | 2,63% | 16.305.359,00 |
| 14.03.2025 | 3,08 | 3,15 | 2,94 | 3,04 | 0,33% | 15.940.614,00 |
| 13.03.2025 | 3,12 | 3,20 | 2,96 | 3,03 | -5,31% | 11.321.633,00 |
| 12.03.2025 | 3,33 | 3,43 | 3,07 | 3,20 | 0,63% | 11.224.891,00 |
| 11.03.2025 | 3,06 | 3,25 | 2,87 | 3,18 | 3,25% | 13.499.836,00 |
| 10.03.2025 | 3,64 | 3,69 | 2,99 | 3,08 | -20,82% | 15.111.922,00 |
| 07.03.2025 | 3,76 | 3,95 | 3,64 | 3,89 | 2,64% | 10.654.640,00 |
| 06.03.2025 | 3,88 | 4,03 | 3,73 | 3,79 | -8,89% | 12.531.456,00 |
| 05.03.2025 | 3,84 | 4,16 | 3,78 | 4,16 | 11,08% | 12.526.221,00 |
| 04.03.2025 | 3,65 | 3,96 | 3,31 | 3,75 | -2,73% | 16.561.867,00 |
| 03.03.2025 | 4,51 | 4,60 | 3,81 | 3,85 | -5,64% | 23.737.106,00 |
| 28.02.2025 | 3,97 | 4,12 | 3,87 | 4,08 | 2,77% | 39.086.850,00 |
| 27.02.2025 | 4,53 | 4,88 | 3,94 | 3,97 | -4,91% | 30.367.525,00 |
| 26.02.2025 | 4,04 | 4,33 | 3,97 | 4,18 | 1,83% | 20.917.968,00 |
| 25.02.2025 | 4,64 | 4,75 | 3,85 | 4,10 | -17,42% | 41.009.463,00 |
| 24.02.2025 | 5,61 | 5,62 | 4,75 | 4,97 | -9,56% | 18.956.171,00 |
| 21.02.2025 | 6,18 | 6,44 | 5,47 | 5,49 | -9,70% | 16.653.374,00 |
| 20.02.2025 | 6,05 | 6,17 | 5,81 | 6,08 | 1,00% | 8.575.643,00 |
| 19.02.2025 | 5,92 | 6,33 | 5,92 | 6,02 | 2,03% | 8.439.181,00 |
| 18.02.2025 | 6,09 | 6,22 | 5,85 | 5,90 | -2,64% | 9.133.038,00 |
| 14.02.2025 | 5,99 | 6,17 | 5,97 | 6,06 | 1,34% | 6.766.686,00 |
| 13.02.2025 | 5,78 | 6,00 | 5,56 | 5,98 | 3,46% | 6.628.950,00 |
| 12.02.2025 | 5,53 | 5,93 | 5,53 | 5,78 | 1,40% | 6.938.209,00 |
| 11.02.2025 | 5,90 | 6,18 | 5,67 | 5,70 | -4,36% | 8.375.094,00 |
| 10.02.2025 | 6,08 | 6,15 | 5,91 | 5,96 | -0,17% | 10.952.196,00 |