Cipher Digital Inc. CIFR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$15,83-0,69 (-4,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $15,82 | -4,15 % | $16,77 | $16,91 | $15,81 | 28,97M |
| 2026-09-29 | $16,51 | -1,37 % | $17,07 | $17,37 | $16,44 | 28,49M |
| 2026-09-28 | $16,74 | -5,58 % | $17,30 | $17,94 | $16,68 | 22,34M |
| 2026-09-25 | $17,73 | -2,04 % | $18,59 | $18,70 | $17,44 | 32,21M |
| 2026-09-24 | $18,10 | -1,36 % | $17,86 | $18,81 | $17,72 | 25,97M |
| 2026-09-23 | $18,35 | -3,88 % | $19,00 | $19,56 | $18,30 | 30,31M |
| 2026-09-22 | $19,09 | +1,01 % | $18,51 | $19,75 | $18,38 | 28,77M |
| 2026-09-21 | $18,90 | +3,05 % | $18,67 | $19,25 | $18,29 | 42,33M |
| 2026-09-18 | $18,34 | +8,26 % | $17,80 | $18,42 | $17,05 | 41,17M |
| 2026-09-17 | $16,94 | +1,32 % | $18,03 | $18,44 | $16,57 | 41,31M |
| 2026-09-16 | $16,72 | +10,80 % | $15,92 | $17,58 | $15,83 | 62,83M |
| 2026-09-15 | $15,09 | -3,49 % | $15,52 | $15,65 | $14,85 | 25,93M |
| 2026-09-14 | $15,64 | -7,21 % | $15,55 | $16,46 | $15,40 | 34,90M |
| 2026-09-11 | $16,85 | +5,71 % | $16,12 | $17,51 | $15,89 | 34,34M |
| 2026-09-10 | $15,94 | -5,68 % | $16,05 | $16,46 | $15,28 | 47,16M |
| 2026-09-09 | $16,90 | -8,70 % | $18,59 | $18,69 | $16,85 | 42,44M |
| 2026-09-08 | $18,51 | +4,34 % | $17,95 | $19,49 | $17,57 | 39,89M |
| 2026-09-04 | $17,74 | +2,13 % | $17,33 | $17,92 | $17,27 | 25,04M |
| 2026-09-03 | $17,37 | +14,43 % | $15,11 | $17,57 | $15,02 | 37,20M |
| 2026-09-02 | $15,18 | +3,90 % | $14,33 | $15,33 | $14,18 | 21,54M |
| 2026-09-01 | $14,61 | -5,74 % | $14,89 | $15,10 | $14,47 | 20,05M |
| 2026-08-31 | $15,50 | +2,18 % | $15,12 | $15,59 | $14,79 | 19,24M |
| 2026-08-28 | $15,17 | -9,54 % | $16,19 | $16,47 | $15,11 | 30,90M |
| 2026-08-27 | $16,77 | +4,68 % | $16,52 | $17,47 | $16,38 | 35,79M |
| 2026-08-26 | $16,02 | -1,78 % | $16,00 | $16,42 | $15,72 | 24,94M |
| 2026-08-25 | $16,31 | +6,18 % | $15,63 | $16,38 | $15,40 | 29,43M |
| 2026-08-24 | $15,36 | -2,57 % | $15,50 | $15,87 | $14,96 | 33,54M |
| 2026-08-21 | $15,77 | -8,40 % | $17,52 | $18,23 | $15,48 | 55,32M |
| 2026-08-20 | $17,21 | +8,31 % | $16,20 | $17,24 | $15,58 | 36,04M |
| 2026-08-19 | $15,89 | -1,27 % | $16,05 | $16,33 | $14,89 | 44,33M |
| 2026-08-18 | $16,09 | -13,00 % | $17,53 | $17,90 | $15,77 | 53,43M |
| 2026-08-17 | $18,50 | +3,61 % | $17,76 | $18,74 | $17,72 | 26,94M |
| 2026-08-14 | $17,85 | +7,43 % | $16,47 | $18,14 | $16,23 | 38,13M |
| 2026-08-13 | $16,62 | -6,99 % | $17,42 | $18,08 | $16,39 | 35,30M |
| 2026-08-12 | $17,87 | +3,83 % | $18,58 | $19,12 | $17,48 | 34,01M |
| 2026-08-11 | $17,21 | +5,39 % | $17,19 | $18,25 | $16,97 | 32,58M |
| 2026-08-10 | $16,33 | -4,95 % | $17,51 | $17,51 | $16,20 | 33,63M |
| 2026-08-07 | $17,18 | -5,66 % | $18,73 | $19,05 | $16,94 | 45,18M |
| 2026-08-06 | $18,21 | -2,67 % | $18,07 | $19,59 | $17,70 | 31,00M |
| 2026-08-05 | $18,71 | -8,19 % | $20,34 | $21,12 | $18,66 | 35,32M |
| 2026-08-04 | $20,38 | -15,65 % | $20,25 | $22,39 | $20,00 | 61,48M |
| 2026-08-03 | $24,16 | +8,24 % | $21,81 | $25,22 | $21,30 | 35,73M |
| 2026-07-31 | $22,32 | -1,48 % | $24,18 | $24,53 | $21,81 | 27,80M |
| 2026-07-30 | $22,66 | +28,07 % | $19,74 | $22,96 | $19,53 | 36,33M |
| 2026-07-29 | $17,69 | -13,37 % | $20,58 | $20,68 | $17,44 | 39,79M |
| 2026-07-28 | $20,42 | -5,68 % | $20,82 | $20,82 | $18,84 | 23,68M |
| 2026-07-27 | $21,65 | -6,48 % | $23,82 | $23,91 | $20,76 | 24,72M |
| 2026-07-24 | $23,15 | -10,34 % | $25,31 | $25,80 | $22,89 | 21,18M |
| 2026-07-23 | $25,82 | +5,56 % | $24,17 | $26,84 | $23,94 | 31,63M |
| 2026-07-22 | $24,46 | +6,86 % | $22,45 | $24,63 | $22,31 | 24,52M |
| 2026-07-21 | $22,89 | +11,44 % | $21,01 | $24,49 | $20,98 | 47,45M |
| 2026-07-20 | $20,54 | +16,97 % | $18,78 | $21,01 | $18,78 | 40,94M |
| 2026-07-17 | $17,56 | -0,90 % | $17,00 | $17,83 | $16,13 | 22,95M |
| 2026-07-16 | $17,72 | -10,82 % | $19,01 | $19,27 | $17,60 | 18,92M |
| 2026-07-15 | $19,87 | 0,00 % | $19,90 | $20,74 | $18,69 | 21,66M |
| 2026-07-14 | $19,87 | -1,07 % | $20,88 | $21,23 | $19,04 | 18,91M |
| 2026-07-13 | $20,08 | -9,16 % | $21,50 | $22,18 | $19,65 | 18,84M |
| 2026-07-10 | $22,11 | -4,94 % | $23,34 | $23,54 | $21,77 | 16,49M |
| 2026-07-09 | $23,26 | +6,45 % | $22,62 | $24,09 | $22,42 | 29,11M |
| 2026-07-08 | $21,85 | +6,74 % | $20,39 | $21,86 | $20,14 | 22,32M |
| 2026-07-07 | $20,47 | -5,80 % | $20,80 | $21,20 | $19,50 | 24,78M |
| 2026-07-06 | $21,73 | +8,43 % | $21,45 | $22,60 | $21,05 | 28,33M |
| 2026-07-02 | $20,04 | -12,26 % | $22,83 | $23,17 | $19,39 | 31,07M |
| 2026-07-01 | $22,84 | -6,78 % | $23,41 | $23,48 | $21,69 | 26,60M |
| 2026-06-30 | $24,50 | -1,33 % | $24,42 | $24,75 | $23,70 | 16,52M |
| 2026-06-29 | $24,83 | -4,28 % | $26,34 | $26,88 | $23,29 | 20,27M |
| 2026-06-26 | $25,94 | +1,01 % | $24,94 | $26,13 | $23,80 | 44,84M |
| 2026-06-25 | $25,68 | -2,06 % | $27,51 | $28,08 | $24,42 | 22,19M |
| 2026-06-24 | $26,22 | -5,14 % | $27,54 | $27,54 | $24,95 | 22,89M |
| 2026-06-23 | $27,64 | -1,78 % | $26,11 | $28,96 | $25,65 | 18,05M |
| 2026-06-22 | $28,14 | -3,56 % | $29,22 | $30,14 | $27,87 | 18,88M |
| 2026-06-18 | $29,18 | +10,74 % | $27,80 | $30,01 | $26,56 | 39,42M |
| 2026-06-17 | $26,35 | +0,53 % | $26,23 | $28,17 | $26,12 | 23,49M |
| 2026-06-16 | $26,21 | +0,69 % | $26,00 | $27,39 | $25,93 | 19,04M |
| 2026-06-15 | $26,03 | +6,24 % | $25,76 | $26,89 | $25,64 | 23,51M |
| 2026-06-12 | $24,50 | +8,26 % | $23,30 | $25,36 | $22,90 | 26,16M |
| 2026-06-11 | $22,63 | +7,66 % | $20,78 | $22,85 | $20,69 | 22,26M |
| 2026-06-10 | $21,02 | -8,75 % | $22,69 | $23,59 | $20,93 | 19,87M |
| 2026-06-09 | $23,03 | -5,17 % | $25,00 | $25,58 | $21,81 | 23,98M |
| 2026-06-08 | $24,29 | +8,20 % | $23,32 | $24,51 | $22,75 | 19,41M |
| 2026-06-05 | $22,45 | -12,13 % | $24,50 | $24,58 | $21,22 | 25,87M |
| 2026-06-04 | $25,55 | -2,63 % | $25,01 | $26,33 | $24,17 | 25,97M |
| 2026-06-03 | $26,24 | -0,19 % | $27,17 | $28,62 | $25,81 | 37,90M |
| 2026-06-02 | $26,29 | +9,50 % | $24,73 | $26,60 | $24,70 | 29,97M |
| 2026-06-01 | $24,01 | +1,52 % | $23,10 | $24,86 | $22,30 | 23,37M |
| 2026-05-29 | $23,65 | -3,82 % | $24,36 | $24,38 | $22,57 | 17,10M |
| 2026-05-28 | $24,59 | -2,27 % | $24,83 | $25,15 | $23,93 | 19,16M |
| 2026-05-27 | $25,16 | +9,30 % | $23,12 | $25,56 | $22,17 | 34,66M |
| 2026-05-26 | $23,02 | +4,78 % | $23,26 | $24,65 | $22,53 | 25,43M |
| 2026-05-22 | $21,97 | +2,09 % | $21,30 | $22,35 | $20,96 | 19,44M |