Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Cipher Mining Inc. R (3A9.BE)

2.5300
-0.1600
(-5.95%)
At close: April 30 at 9:40:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.66002.70002.49002.53002.5300-
Apr 29, 20252.66002.75002.61002.69002.6900-
Apr 28, 20252.70002.73002.60002.64002.6400-
Apr 25, 20252.66002.77002.66002.72002.7200-
Apr 24, 20252.54002.68002.41002.59002.5900-
Apr 23, 20252.56002.63002.48002.52002.5200100
Apr 22, 20252.01002.39002.01002.36002.3600-
Apr 17, 20252.09002.12001.98502.06002.0600-
Apr 16, 20251.98502.04001.98002.00002.0000-
Apr 15, 20252.18002.23002.00002.00002.0000-
Apr 14, 20252.14002.21002.13002.17002.1700-
Apr 11, 20251.99502.13001.98002.13002.1300-
Apr 10, 20252.24002.25001.92501.95501.9550-
Apr 9, 20251.90502.07001.70001.91501.91505,000
Apr 8, 20252.11002.18001.91001.91001.9100-
Apr 7, 20251.63501.78501.63001.74501.7450-
Apr 4, 20252.12002.14001.79001.89001.8900-
Apr 3, 20252.18002.26002.04002.10002.1000-
Apr 2, 20252.26002.40002.22002.40002.4000-
Apr 1, 20252.14002.28002.08002.28002.2800-
Mar 31, 20252.08002.14002.06002.10002.1000400
Mar 28, 20252.34002.34002.12002.12002.1200-
Mar 27, 20252.48002.50002.36002.36002.3600-
Mar 26, 20252.80002.82002.44002.50002.5000-
Mar 25, 20252.94002.94002.76002.84002.8400-
Mar 24, 20252.78002.96002.78002.96002.9600-
Mar 21, 20252.74002.76002.66002.66002.6600-
Mar 20, 20252.90002.90002.72002.76002.7600-
Mar 19, 20252.70002.86002.64002.84002.8400-
Mar 18, 20252.82002.84002.64002.64002.6400-
Mar 17, 20252.74002.90002.72002.84002.8400-
Mar 14, 20252.90002.92002.72002.76002.7600-
Mar 13, 20252.92002.92002.74002.80002.8000-
Mar 12, 20252.88003.08002.86002.96002.9600-
Mar 11, 20252.88003.04002.70002.90002.9000-
Mar 10, 20253.38003.44002.80002.86002.86001,300
Mar 7, 20253.42003.58003.40003.56003.5600-
Mar 6, 20253.90003.90003.48003.50003.5000-
Mar 5, 20253.68003.80003.54003.74003.7400-
Mar 4, 20253.58003.74003.26003.60003.600060
Mar 3, 20254.30004.50003.68003.68003.68001,001
Feb 28, 20253.70003.86003.62003.86003.860050
Feb 27, 20254.10004.64003.82003.82003.8200-
Feb 26, 20253.96004.04003.82003.92003.9200-
Feb 25, 20254.38004.86003.88003.90003.9000600
Feb 24, 20255.30005.45004.56004.80004.8000-
Feb 21, 20255.80005.90005.30005.30005.3000-
Feb 20, 20255.85005.85005.65005.80005.8000-
Feb 19, 20255.80005.90005.65005.75005.7500-
Feb 18, 20255.50005.90005.50005.70005.7000-
Feb 17, 20255.70005.75005.50005.50005.5000-
Feb 14, 20255.70005.80005.65005.80005.8000181
Feb 13, 20255.50005.65005.40005.65005.6500-
Feb 12, 20255.60005.60005.35005.55005.5500-
Feb 11, 20255.85005.85005.50005.50005.5000-
Feb 10, 20255.90005.90005.75005.75005.7500-
Feb 7, 20255.65006.10005.65005.75005.7500181
Feb 6, 20255.50006.10005.50005.60005.6000-
Feb 5, 20255.50005.80005.45005.45005.4500-
Feb 4, 20255.55005.60005.40005.60005.6000-
Feb 3, 20255.15005.80005.05005.80005.8000137
Jan 31, 20255.25006.00005.05005.55005.5500251
Jan 30, 20254.38004.56004.32004.54004.5400-
Jan 29, 20254.36004.38004.26004.32004.3200-
Jan 28, 20254.36004.54004.14004.32004.3200-
Jan 27, 20255.35005.35003.96004.30004.3000-
Jan 24, 20255.35006.05005.35005.60005.6000-
Jan 23, 20255.10005.40005.10005.30005.3000200
Jan 22, 20255.15005.30005.05005.30005.3000-
Jan 21, 20255.25005.50005.00005.20005.20003,200
Jan 20, 20255.45005.50005.20005.25005.2500-
Jan 17, 20255.30005.50005.10005.25005.25001,159
Jan 16, 20255.15005.25005.05005.10005.1000-
Jan 15, 20254.96005.20004.76005.20005.2000-
Jan 14, 20254.82005.00004.78004.80004.8000-
Jan 13, 20254.84004.84004.54004.64004.6400-
Jan 10, 20254.88005.05004.70004.86004.86001,600
Jan 9, 20254.94004.94004.80004.80004.8000-
Jan 8, 20255.15005.20004.84004.90004.9000426
Jan 7, 20255.60005.60005.15005.15005.1500-
Jan 6, 20255.45005.70005.40005.70005.700025
Jan 3, 20254.70005.35004.64005.35005.35001,608
Jan 2, 20254.60004.70004.52004.64004.6400447
Dec 30, 20244.60004.62004.58004.60004.6000-
Dec 27, 20245.00005.10004.68004.68004.6800-
Dec 23, 20245.25005.55005.00005.05005.05001,450
Dec 20, 20245.65005.70005.30005.40005.4000-
Dec 19, 20246.15006.35005.65005.65005.650014,170
Dec 18, 20246.70006.90006.00006.00006.0000-
Dec 17, 20247.00007.10006.80006.95006.9500-
Dec 16, 20246.00006.80005.95006.80006.8000-
Dec 13, 20246.20006.30005.85005.85005.8500-
Dec 12, 20246.15006.40006.10006.25006.2500460
Dec 11, 20245.95006.20005.90006.20006.2000-
Dec 10, 20246.20006.30005.85005.85005.8500-
Dec 9, 20246.60006.75006.00006.00006.0000-
Dec 6, 20246.80006.95006.50006.70006.7000-
Dec 5, 20246.80007.05006.55006.55006.55007
Dec 4, 20245.95006.50005.95006.50006.5000-
Dec 3, 20246.05006.10005.80005.95005.9500-
Dec 2, 20246.35006.40005.90006.00006.0000-
Nov 29, 20246.10006.85006.05006.40006.4000-
Nov 28, 20246.05006.10006.00006.00006.0000-
Nov 27, 20245.55006.00005.45006.00006.0000-
Nov 26, 20246.05006.05005.35005.35005.3500-
Nov 25, 20246.40006.55006.05006.05006.0500-
Nov 22, 20246.00006.60005.65006.60006.60003,000
Nov 21, 20246.45006.50005.95005.95005.9500-
Nov 20, 20246.30006.45006.15006.15006.1500-
Nov 19, 20246.20006.30006.00006.20006.2000-
Nov 18, 20246.35006.55006.15006.15006.1500-
Nov 15, 20246.10006.25006.00006.20006.2000-
Nov 14, 20246.30006.65006.05006.05006.0500-
Nov 13, 20246.50007.20006.40006.40006.4000100
Nov 12, 20247.35007.50006.45006.90006.9000139
Nov 11, 20247.15007.15006.80006.85006.8500-
Nov 8, 20246.40006.60006.10006.60006.6000-
Nov 7, 20246.35006.45006.05006.45006.4500-
Nov 6, 20245.65006.40005.40006.40006.4000-
Nov 5, 20244.78005.05004.68004.88004.8800-
Nov 4, 20244.76004.84004.64004.64004.6400-
Nov 1, 20244.48004.88004.42004.84004.8400-
Oct 31, 20244.92004.92004.54004.54004.5400-
Oct 30, 20244.92005.00004.76004.82004.8200-
Oct 29, 20245.55005.55004.92004.92004.9200-
Oct 28, 20245.10005.30005.10005.25005.2500-
Oct 25, 20245.00005.20004.96005.05005.0500137
Oct 24, 20244.86005.05004.82005.05005.0500-
Oct 23, 20245.00005.00004.68004.76004.7600-
Oct 22, 20244.92005.10004.82005.10005.1000-
Oct 21, 20244.58004.88004.30004.88004.8800-
Oct 18, 20244.58004.58004.46004.54004.5400-
Oct 17, 20244.56004.62004.38004.42004.4200-
Oct 16, 20244.04004.54004.00004.54004.5400-
Oct 15, 20243.96004.08003.92003.98003.9800-
Oct 14, 20243.88004.08003.88003.98003.9800-
Oct 11, 20243.40003.78003.36003.78003.7800-
Oct 10, 20243.40003.46003.30003.36003.3600-
Oct 9, 20243.60003.62003.42003.42003.4200139
Oct 8, 20243.56003.66003.54003.58003.5800-
Oct 7, 20243.78003.78003.64003.64003.6400-
Oct 4, 20243.50003.78003.46003.72003.7200-
Oct 3, 20243.62003.62003.38003.38003.3800-
Oct 2, 20243.22003.46003.16003.46003.4600-
Oct 1, 20243.52003.54003.18003.26003.2600-
Sep 30, 20243.60003.60003.40003.60003.6000-
Sep 27, 20243.76003.78003.54003.70003.7000-
Sep 26, 20243.48003.74003.48003.74003.7400-
Sep 25, 20243.24003.62003.22003.48003.4800100
Sep 24, 20242.68003.08002.68003.08003.0800-
Sep 23, 20242.64002.70002.64002.66002.6600-
Sep 20, 20242.68002.68002.56002.56002.5600-
Sep 19, 20242.72002.76002.64002.64002.6400-
Sep 18, 20242.70002.72002.64002.72002.7200-
Sep 17, 20242.74002.80002.72002.72002.72002,622
Sep 16, 20242.76002.76002.58002.70002.7000-
Sep 13, 20242.76002.82002.76002.82002.8200-
Sep 12, 20242.82002.94002.76002.80002.8000100
Sep 11, 20242.72002.80002.62002.80002.8000-
Sep 10, 20242.68002.76002.68002.74002.7400-
Sep 9, 20242.50002.64002.50002.64002.6400-
Sep 6, 20242.60002.64002.40002.40002.4000-
Sep 5, 20242.68002.72002.60002.60002.6000-
Sep 4, 20242.78002.88002.72002.74002.7400-
Sep 3, 20243.20003.20002.88002.88002.8800-
Sep 2, 20243.14003.18003.12003.18003.1800-
Aug 30, 20243.22003.30003.18003.18003.1800-
Aug 29, 20243.18003.38003.18003.32003.3200-
Aug 28, 20243.30003.38003.18003.18003.1800-
Aug 27, 20243.54003.58003.30003.30003.3000-
Aug 26, 20243.64003.64003.46003.56003.5600-
Aug 23, 20243.48003.52003.44003.48003.4800-
Aug 22, 20243.62003.70003.44003.44003.4400-
Aug 21, 20243.54003.60003.54003.60003.6000-
Aug 20, 20243.74003.76003.52003.54003.5400-
Aug 19, 20243.40003.60003.40003.56003.5600-
Aug 16, 20243.62003.62003.48003.48003.4800-
Aug 15, 20243.32003.66003.28003.54003.5400-
Aug 14, 20243.58003.66003.36003.40003.4000-
Aug 13, 20243.62003.68003.60003.68003.6800-
Aug 12, 20243.62003.70003.62003.64003.6400-
Aug 9, 20244.20004.20003.78003.82003.8200-
Aug 8, 20243.70004.04003.66004.04004.0400-
Aug 7, 20243.66003.92003.60003.60003.6000-
Aug 6, 20243.92004.20003.61403.72103.72106,300
Aug 5, 20242.30003.72102.30003.72103.721013,700
Aug 2, 20244.55004.59003.90004.01404.014085,000
Aug 1, 20244.78004.90004.56904.56904.5690-
Jul 31, 20245.04005.09305.03005.06205.0620-
Jul 30, 20245.15005.25004.91154.95254.9525-
Jul 29, 20245.50005.70005.15205.16805.1680-
Jul 26, 20245.35005.45005.22305.22505.2250-
Jul 25, 20245.17505.29605.02005.20605.2060-
Jul 24, 20245.67505.75005.51705.54605.5460-
Jul 23, 20245.77505.88705.67505.74105.7410-
Jul 22, 20245.72505.95105.50705.95105.9510-
Jul 19, 20245.67505.75705.46105.75705.7570-
Jul 18, 20246.22506.32505.52505.52505.52501,000
Jul 17, 20246.20006.40005.97206.07806.0780320
Jul 16, 20245.67506.12005.27506.12006.1200809
Jul 15, 20244.70005.28704.52005.28705.2870-
Jul 12, 20244.00004.29603.99654.29604.2960-
Jul 11, 20244.14004.31554.00904.00904.0090-
Jul 10, 20244.19004.24004.05604.08454.0845-
Jul 9, 20244.40004.41004.01004.01004.0100-
Jul 8, 20244.24004.47004.24004.28354.2835-
Jul 5, 20243.80004.27553.80004.27554.2755-
Jul 4, 20244.25004.25004.04004.18004.1800-
Jul 3, 20244.22004.30004.11204.30004.3000-
Jul 2, 20244.35004.42004.23004.29254.2925-
Jul 1, 20244.06004.35553.99004.17204.1720-
Jun 28, 20243.96004.02003.84053.84053.84054,500
Jun 27, 20243.93004.00003.81703.81703.8170-
Jun 26, 20243.97004.24453.95003.96453.9645-
Jun 25, 20244.10004.10003.95053.97653.9765-
Jun 24, 20244.17004.17003.92003.94403.9440-
Jun 21, 20244.86004.87004.15704.15704.1570-
Jun 20, 20244.74005.36704.74004.93454.9345-
Jun 19, 20244.73004.75004.69004.71004.7100-
Jun 18, 20244.62004.62004.35554.56904.5690-
Jun 17, 20244.69004.70104.42804.70104.7010-
Jun 14, 20244.77004.87004.54704.66004.6600-
Jun 13, 20244.29004.71054.14004.71054.7105-
Jun 12, 20243.87004.27803.86004.18404.1840-
Jun 11, 20243.76003.83953.60003.83953.8395-
Jun 10, 20243.82003.96803.77003.92703.9270-
Jun 7, 20243.88004.09303.79553.79553.7955-
Jun 6, 20243.61003.92853.61003.83003.8300-
Jun 5, 20243.61003.69003.56403.61203.6120-
Jun 4, 20243.37003.58803.31753.58803.5880-
Jun 3, 20243.49003.56603.36803.37053.3705-
May 31, 20243.48003.51003.31853.35603.3560-
May 30, 20243.57003.57003.40303.51503.5150-
May 29, 20243.72003.72003.56003.56003.5600-
May 28, 20243.70003.78003.64103.64103.6410-
May 27, 20243.73003.82003.72003.81003.8100-
May 24, 20243.70003.85603.64103.74553.7455-
May 23, 20243.84003.99003.62153.62153.6215-
May 22, 20243.77004.09403.75003.91853.9185-
May 21, 20243.75003.77253.66203.76853.7685-
May 20, 20243.62003.63003.47953.60403.6040-
May 17, 20243.77003.85003.54503.54503.5450-
May 16, 20243.85003.96853.74053.81253.8125-
May 15, 20243.45003.84003.45003.84003.84002,500
May 14, 20243.35003.54253.33003.44253.4425-
May 13, 20243.47003.64153.47003.48453.4845-
May 10, 20243.75003.76003.42553.42553.4255-
May 9, 20243.47003.66653.43003.66653.6665-
May 8, 20243.45003.52303.30153.52303.5230-
May 7, 20244.16004.24003.51003.51003.5100-
May 6, 20244.06004.17003.97904.10204.1020-
May 3, 20243.69003.91953.57003.84103.8410-
May 2, 20243.43003.67453.43003.67453.6745-
Apr 30, 20243.86003.87003.50603.50603.5060-