23,658$
-3,79%
Echtzeit-Aktienkurs Cipher Mining Inc.
Bid:
Ask:
Aktienkurse zur Cipher Mining Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 24,53 | 24,54 | 22,59 | 23,70 | -3,60% | - |
| 28.05.2026 | 24,83 | 25,15 | 23,93 | 24,59 | -2,19% | 19.156.687,00 |
| 27.05.2026 | 23,12 | 25,56 | 22,17 | 25,14 | 9,26% | 34.659.574,00 |
| 26.05.2026 | 23,26 | 24,65 | 22,54 | 23,01 | 4,73% | 25.430.784,00 |
| 22.05.2026 | 21,30 | 22,35 | 20,96 | 21,97 | 2,07% | 19.435.984,00 |
| 21.05.2026 | 19,82 | 21,56 | 19,70 | 21,53 | 10,47% | 26.727.282,00 |
| 20.05.2026 | 19,30 | 20,44 | 19,06 | 19,49 | 3,64% | 21.509.712,00 |
| 19.05.2026 | 18,80 | 19,13 | 17,62 | 18,80 | -1,67% | 19.398.496,00 |
| 18.05.2026 | 20,02 | 20,06 | 17,85 | 19,12 | -5,95% | 23.021.405,00 |
| 15.05.2026 | 21,28 | 21,32 | 20,04 | 20,33 | -8,79% | 24.256.987,00 |
| 14.05.2026 | 21,51 | 22,52 | 20,66 | 22,29 | 4,94% | 27.530.663,00 |
| 13.05.2026 | 20,50 | 21,61 | 19,70 | 21,24 | 5,88% | 30.507.928,00 |
| 12.05.2026 | 19,75 | 20,56 | 18,65 | 20,06 | -1,06% | 23.458.893,00 |
| 11.05.2026 | 19,92 | 21,49 | 19,14 | 20,28 | -1,34% | 28.416.092,00 |
| 08.05.2026 | 21,34 | 21,64 | 19,80 | 20,55 | -0,65% | 24.464.279,00 |
| 07.05.2026 | 21,69 | 21,82 | 19,67 | 20,69 | -5,59% | 25.929.762,00 |
| 06.05.2026 | 22,31 | 22,97 | 21,33 | 21,91 | -0,86% | 43.299.069,00 |
| 05.05.2026 | 18,31 | 22,17 | 17,65 | 22,10 | 23,53% | 63.658.808,00 |
| 04.05.2026 | 17,12 | 18,21 | 17,08 | 17,89 | 4,99% | 23.579.065,00 |
| 01.05.2026 | 17,94 | 18,44 | 16,95 | 17,04 | -3,95% | 17.324.144,00 |
| 30.04.2026 | 17,49 | 18,13 | 17,20 | 17,74 | 4,94% | 16.837.600,00 |
| 29.04.2026 | 17,44 | 17,50 | 16,61 | 16,91 | -2,06% | 15.941.482,00 |
| 28.04.2026 | 17,60 | 17,60 | 16,48 | 17,26 | -4,96% | 21.490.873,00 |
| 27.04.2026 | 18,27 | 18,99 | 17,83 | 18,16 | -0,22% | 21.512.960,00 |
| 24.04.2026 | 19,08 | 19,61 | 17,96 | 18,20 | -2,62% | 28.975.098,00 |
| 23.04.2026 | 19,16 | 20,24 | 18,37 | 18,69 | -3,83% | 27.568.914,00 |
| 22.04.2026 | 18,80 | 19,84 | 18,53 | 19,44 | 7,79% | 22.616.800,00 |
| 21.04.2026 | 19,56 | 19,64 | 17,77 | 18,03 | -6,53% | 25.547.717,00 |
| 20.04.2026 | 19,00 | 19,88 | 18,66 | 19,29 | -0,41% | 25.085.884,00 |
| 17.04.2026 | 17,97 | 19,38 | 16,99 | 19,37 | 11,67% | 35.433.690,00 |
| 16.04.2026 | 18,20 | 18,25 | 16,84 | 17,35 | -3,64% | 21.047.461,00 |
| 15.04.2026 | 18,20 | 18,39 | 17,44 | 18,00 | -2,44% | 22.117.302,00 |
| 14.04.2026 | 18,42 | 19,33 | 18,20 | 18,45 | 3,89% | 29.273.709,00 |
| 13.04.2026 | 16,03 | 17,81 | 15,86 | 17,76 | 7,44% | 25.083.125,00 |
| 10.04.2026 | 16,46 | 17,28 | 16,40 | 16,53 | 1,01% | 23.205.104,00 |
| 09.04.2026 | 15,29 | 16,97 | 15,27 | 16,37 | 6,13% | 30.843.857,00 |
| 08.04.2026 | 15,25 | 15,58 | 14,36 | 15,42 | 10,06% | 35.970.393,00 |
| 07.04.2026 | 13,15 | 14,03 | 12,69 | 14,01 | 4,94% | 25.749.575,00 |
| 06.04.2026 | 12,78 | 13,69 | 12,78 | 13,35 | 4,13% | 18.144.207,00 |
| 02.04.2026 | 12,00 | 13,06 | 11,90 | 12,82 | 1,42% | 18.962.726,00 |
| 01.04.2026 | 13,16 | 13,42 | 12,60 | 12,64 | -1,79% | 21.937.264,00 |
| 31.03.2026 | 12,34 | 12,87 | 11,72 | 12,87 | 7,14% | 26.824.670,00 |
| 30.03.2026 | 14,03 | 14,06 | 11,80 | 12,01 | -12,61% | 32.268.620,00 |
| 27.03.2026 | 14,04 | 14,26 | 13,44 | 13,75 | -4,22% | 19.249.138,00 |
| 26.03.2026 | 15,40 | 15,48 | 14,10 | 14,35 | -9,63% | 23.575.414,00 |
| 25.03.2026 | 16,08 | 16,67 | 15,47 | 15,88 | 6,72% | 40.675.399,00 |
| 24.03.2026 | 14,85 | 15,26 | 14,28 | 14,88 | -0,07% | 19.854.275,00 |
| 23.03.2026 | 14,11 | 15,48 | 14,10 | 14,89 | 6,28% | 23.942.106,00 |
| 20.03.2026 | 14,51 | 14,90 | 13,51 | 14,01 | -4,30% | 25.392.114,00 |
| 19.03.2026 | 14,26 | 14,78 | 13,86 | 14,64 | -0,20% | 18.881.631,00 |
| 18.03.2026 | 14,97 | 15,19 | 14,61 | 14,67 | -2,78% | 15.936.755,00 |
| 17.03.2026 | 15,10 | 15,34 | 14,75 | 15,09 | -0,33% | 14.615.338,00 |
| 16.03.2026 | 14,78 | 15,38 | 14,67 | 15,14 | 7,53% | 21.356.947,00 |
| 13.03.2026 | 14,02 | 15,17 | 13,95 | 14,08 | 2,70% | 37.028.528,00 |
| 12.03.2026 | 13,64 | 13,85 | 13,03 | 13,71 | -2,83% | 25.128.421,00 |
| 11.03.2026 | 14,23 | 14,95 | 13,72 | 14,11 | 1,07% | 26.921.776,00 |
| 10.03.2026 | 14,36 | 14,63 | 13,76 | 13,96 | -2,45% | 21.782.722,00 |
| 09.03.2026 | 13,55 | 14,41 | 13,05 | 14,31 | 5,07% | 23.878.882,00 |
| 06.03.2026 | 14,60 | 14,76 | 13,54 | 13,62 | -10,10% | 27.097.683,00 |
| 05.03.2026 | 15,64 | 16,04 | 14,46 | 15,15 | -5,55% | 23.859.894,00 |
| 04.03.2026 | 15,33 | 16,28 | 15,12 | 16,04 | 9,04% | 22.024.593,00 |
| 03.03.2026 | 14,98 | 15,30 | 14,30 | 14,71 | -6,66% | 26.402.701,00 |
| 02.03.2026 | 15,11 | 16,23 | 14,93 | 15,76 | 1,03% | 22.614.265,00 |
| 27.02.2026 | 15,83 | 16,26 | 14,98 | 15,60 | -5,34% | 22.832.133,00 |
| 26.02.2026 | 16,45 | 16,86 | 15,72 | 16,48 | -0,78% | 25.364.763,00 |
| 25.02.2026 | 17,35 | 17,82 | 16,40 | 16,61 | -2,98% | 30.215.823,00 |
| 24.02.2026 | 15,56 | 17,56 | 14,63 | 17,12 | 12,48% | 51.055.403,00 |
| 23.02.2026 | 14,24 | 15,35 | 14,07 | 15,22 | 3,89% | 23.065.108,00 |
| 20.02.2026 | 15,70 | 16,18 | 14,39 | 14,65 | -7,28% | 27.010.927,00 |
| 19.02.2026 | 15,13 | 15,85 | 14,66 | 15,80 | 2,46% | 21.476.042,00 |
| 18.02.2026 | 15,45 | 16,25 | 15,10 | 15,42 | -1,41% | 20.153.586,00 |
| 17.02.2026 | 15,98 | 16,17 | 14,96 | 15,64 | -4,75% | 30.552.263,00 |
| 13.02.2026 | 16,39 | 17,51 | 15,77 | 16,42 | 1,99% | 37.914.251,00 |
| 12.02.2026 | 16,38 | 16,69 | 15,22 | 16,10 | -1,11% | 34.841.815,00 |
| 11.02.2026 | 17,17 | 17,61 | 15,65 | 16,28 | -4,80% | 31.151.084,00 |
| 10.02.2026 | 16,74 | 17,96 | 16,65 | 17,10 | 2,03% | 40.513.972,00 |
| 09.02.2026 | 15,39 | 17,01 | 15,00 | 16,76 | 13,78% | 36.705.344,00 |
| 06.02.2026 | 13,66 | 14,86 | 13,45 | 14,73 | 15,98% | 31.185.318,00 |
| 05.02.2026 | 13,75 | 14,67 | 12,64 | 12,70 | -10,88% | 43.916.557,00 |
| 04.02.2026 | 15,55 | 15,73 | 12,75 | 14,25 | -12,36% | 53.285.296,00 |
| 03.02.2026 | 16,14 | 16,80 | 14,92 | 16,26 | 2,85% | 39.813.623,00 |
| 02.02.2026 | 15,44 | 16,55 | 15,23 | 15,81 | -0,94% | 24.288.571,00 |
| 30.01.2026 | 17,22 | 17,46 | 15,62 | 15,96 | -9,83% | 28.279.801,00 |
| 29.01.2026 | 18,90 | 18,91 | 16,72 | 17,70 | -6,69% | 33.488.437,00 |
| 28.01.2026 | 18,97 | 19,31 | 18,17 | 18,97 | 1,17% | 33.139.395,00 |
| 27.01.2026 | 16,65 | 18,85 | 16,45 | 18,75 | 13,71% | 39.892.447,00 |
| 26.01.2026 | 17,57 | 17,57 | 16,21 | 16,49 | -6,15% | 29.490.192,00 |
| 23.01.2026 | 17,35 | 18,67 | 16,37 | 17,57 | 1,04% | 41.658.836,00 |
| 22.01.2026 | 17,88 | 18,42 | 17,11 | 17,39 | -1,86% | 22.162.696,00 |
| 21.01.2026 | 18,23 | 19,50 | 16,28 | 17,72 | -1,12% | 46.175.068,00 |
| 20.01.2026 | 17,68 | 18,87 | 17,22 | 17,92 | 0,04% | 28.362.256,00 |
| 19.01.2026 | 17,78 | 17,91 | 17,78 | 17,91 | -4,72% | - |
| 16.01.2026 | 17,51 | 19,70 | 17,21 | 18,80 | 7,31% | 45.615.139,00 |
| 15.01.2026 | 18,24 | 18,74 | 17,06 | 17,52 | -3,36% | 32.048.999,00 |
| 14.01.2026 | 18,28 | 19,01 | 17,53 | 18,13 | -0,66% | 27.502.109,00 |
| 13.01.2026 | 18,32 | 19,05 | 17,66 | 18,25 | 3,22% | 30.909.725,00 |
| 12.01.2026 | 16,25 | 17,91 | 16,04 | 17,68 | 6,31% | 26.442.882,00 |
| 09.01.2026 | 17,15 | 18,15 | 16,38 | 16,63 | 0,48% | 25.106.367,00 |
| 08.01.2026 | 16,02 | 16,92 | 15,54 | 16,55 | 2,92% | 21.790.976,00 |
| 07.01.2026 | 17,25 | 17,58 | 16,07 | 16,08 | -8,25% | 14.920.913,00 |