Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cipher Mining Inc | CIFR | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
3,77 | 3,7455 | 4,04 | 3,95 | 3,775 |
CIFR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,90 | 4,515 | 3,5317 | 3,99 | 5.881.468 | 0,07 | 1,79% |
1 Monat | 4,21 | 5,00 | 3,30 | 4,01 | 6.133.084 | -0,24 | -5,70% |
3 Monate | 4,10 | 5,75 | 2,81 | 3,98 | 8.394.564 | -0,13 | -3,17% |
6 Monate | 3,80 | 5,75 | 2,155 | 3,74 | 8.395.104 | 0,17 | 4,47% |
1 Jahr | 1,98 | 5,75 | 1,76 | 3,66 | 4.896.284 | 1,99 | 100,51% |
3 Jahre | 10,21 | 15,47 | 0,3818 | 3,65 | 2.336.997 | -6,24 | -61,12% |
5 Jahre | 10,21 | 15,47 | 0,3818 | 3,65 | 2.336.997 | -6,24 | -61,12% |
CIFR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 3,775 | -0,02 | -0,40% | 3,73 | 3,84 | 3,5317 | 4.317.629 |
08 Mai 2024 | 3,79 | -0,68 | -15,21% | 4,35 | 4,38 | 3,74 | 10.779.837 |
07 Mai 2024 | 4,47 | 0,33 | 7,97% | 4,35 | 4,515 | 4,27 | 5.259.430 |
04 Mai 2024 | 4,14 | 0,21 | 5,34% | 4,10 | 4,40 | 4,065 | 4.604.426 |
03 Mai 2024 | 3,93 | 0,24 | 6,50% | 3,90 | 3,99 | 3,71 | 4.446.020 |
02 Mai 2024 | 3,69 | -0,03 | -0,81% | 3,63 | 3,90 | 3,37 | 8.390.262 |
01 Mai 2024 | 3,72 | -0,32 | -7,92% | 3,95 | 4,05 | 3,68 | 7.748.961 |
30 Apr 2024 | 4,04 | -0,46 | -10,22% | 4,25 | 4,3549 | 3,97 | 5.466.994 |
27 Apr 2024 | 4,50 | 0,07 | 1,58% | 4,48 | 4,62 | 4,3905 | 3.494.539 |
26 Apr 2024 | 4,43 | -0,21 | -4,53% | 4,32 | 4,46 | 4,19 | 6.512.566 |
25 Apr 2024 | 4,64 | -0,17 | -3,53% | 4,76 | 5,00 | 4,55 | 4.918.131 |
24 Apr 2024 | 4,81 | 0,25 | 5,48% | 4,47 | 4,89 | 4,41 | 7.137.924 |
23 Apr 2024 | 4,56 | 0,72 | 18,75% | 4,03 | 4,565 | 3,86 | 8.293.131 |
20 Apr 2024 | 3,84 | 0,16 | 4,35% | 3,73 | 3,99 | 3,56 | 8.226.722 |
19 Apr 2024 | 3,68 | 0,26 | 7,60% | 3,49 | 3,835 | 3,41 | 5.561.237 |
18 Apr 2024 | 3,42 | 0,06 | 1,79% | 3,37 | 3,59 | 3,30 | 5.591.764 |
17 Apr 2024 | 3,36 | -0,29 | -7,95% | 3,542 | 3,59 | 3,30 | 6.114.513 |
16 Apr 2024 | 3,65 | -0,18 | -4,58% | 3,82 | 3,90 | 3,59 | 4.048.820 |
13 Apr 2024 | 3,825 | -0,33 | -7,83% | 4,06 | 4,15 | 3,735 | 5.771.134 |
12 Apr 2024 | 4,15 | -0,06 | -1,43% | 4,21 | 4,21 | 3,875 | 6.931.313 |
11 Apr 2024 | 4,21 | 0,01 | 0,24% | 3,97 | 4,42 | 3,94 | 5.930.680 |
10 Apr 2024 | 4,20 | -0,09 | -2,10% | 4,20 | 4,31 | 4,12 | 4.093.928 |