16,260$
2,20%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,43 | 17,59 | 15,20 | 16,26 | 2,20% | 43.021.841,00 |
| 12.02.2026 | 16,22 | 16,97 | 15,72 | 15,91 | -0,75% | 37.971.198,00 |
| 11.02.2026 | 16,93 | 17,06 | 15,36 | 16,03 | -3,61% | 39.560.919,00 |
| 10.02.2026 | 16,21 | 17,70 | 16,02 | 16,63 | -0,12% | 59.262.750,00 |
| 09.02.2026 | 15,11 | 16,83 | 14,93 | 16,65 | 16,52% | 65.639.084,00 |
| 06.02.2026 | 12,73 | 14,46 | 12,57 | 14,29 | 19,88% | 46.525.726,00 |
| 05.02.2026 | 13,31 | 13,96 | 11,74 | 11,92 | -14,12% | 44.177.029,00 |
| 04.02.2026 | 14,30 | 14,42 | 12,39 | 13,88 | -6,15% | 51.285.748,00 |
| 03.02.2026 | 15,07 | 15,60 | 13,65 | 14,79 | 10,04% | 63.366.396,00 |
| 02.02.2026 | 13,00 | 14,08 | 12,96 | 13,44 | 0,52% | 26.077.713,00 |
| 30.01.2026 | 14,30 | 14,34 | 12,98 | 13,37 | -8,05% | 31.973.607,00 |
| 29.01.2026 | 14,90 | 14,91 | 13,49 | 14,54 | -3,77% | 30.013.023,00 |
| 28.01.2026 | 15,35 | 15,37 | 14,34 | 15,11 | -1,31% | 28.939.219,00 |
| 27.01.2026 | 13,79 | 15,42 | 13,74 | 15,31 | 11,02% | 38.249.553,00 |
| 26.01.2026 | 14,03 | 14,23 | 13,09 | 13,79 | -2,34% | 25.876.273,00 |
| 23.01.2026 | 12,85 | 14,18 | 12,27 | 14,12 | 9,63% | 29.596.167,00 |
| 22.01.2026 | 13,29 | 13,47 | 12,50 | 12,88 | -1,83% | 17.380.712,00 |
| 21.01.2026 | 13,29 | 13,84 | 12,31 | 13,12 | -1,58% | 27.740.872,00 |
| 20.01.2026 | 13,18 | 13,98 | 12,98 | 13,33 | -3,75% | 21.570.251,00 |
| 16.01.2026 | 13,85 | 14,21 | 13,56 | 13,85 | 0,14% | 21.703.980,00 |
| 15.01.2026 | 14,18 | 14,34 | 13,70 | 13,83 | -2,61% | 20.208.836,00 |
| 14.01.2026 | 14,20 | 14,55 | 13,85 | 14,20 | 0,42% | 21.969.756,00 |
| 13.01.2026 | 14,13 | 14,34 | 13,87 | 14,14 | 2,39% | 27.679.721,00 |
| 12.01.2026 | 12,91 | 13,94 | 12,82 | 13,81 | 5,42% | 26.689.976,00 |
| 09.01.2026 | 13,13 | 13,70 | 12,87 | 13,10 | 2,02% | 17.656.039,00 |
| 08.01.2026 | 12,47 | 13,28 | 12,15 | 12,84 | 2,80% | 17.105.774,00 |
| 07.01.2026 | 12,96 | 13,14 | 12,38 | 12,49 | -5,24% | 16.303.853,00 |
| 06.01.2026 | 13,57 | 13,73 | 12,48 | 13,18 | -3,23% | 21.787.319,00 |
| 05.01.2026 | 13,01 | 13,70 | 12,92 | 13,62 | 6,91% | 26.431.634,00 |
| 02.01.2026 | 11,71 | 12,74 | 11,55 | 12,74 | 10,88% | 25.965.998,00 |
| 31.12.2025 | 11,81 | 11,89 | 11,32 | 11,49 | 3,05% | 19.434.945,00 |
| 30.12.2025 | 11,38 | 11,59 | 11,13 | 11,15 | -2,36% | 16.875.894,00 |
| 29.12.2025 | 11,54 | 11,98 | 11,35 | 11,42 | -2,81% | 16.445.754,00 |
| 26.12.2025 | 12,28 | 12,34 | 11,65 | 11,75 | -4,55% | 13.397.854,00 |
| 24.12.2025 | 12,25 | 12,43 | 11,95 | 12,31 | -0,89% | 8.167.810,00 |
| 23.12.2025 | 12,37 | 13,00 | 12,21 | 12,42 | -0,40% | 20.575.885,00 |
| 22.12.2025 | 12,69 | 13,00 | 12,40 | 12,47 | -0,40% | 18.662.359,00 |
| 19.12.2025 | 12,06 | 12,91 | 12,03 | 12,52 | 6,19% | 42.990.598,00 |
| 18.12.2025 | 12,22 | 12,34 | 11,32 | 11,79 | 1,95% | 31.821.683,00 |
| 17.12.2025 | 13,42 | 13,64 | 11,45 | 11,57 | -10,94% | 43.756.089,00 |
| 16.12.2025 | 12,37 | 13,10 | 11,93 | 12,99 | 3,96% | 31.321.053,00 |
| 15.12.2025 | 14,06 | 14,08 | 12,35 | 12,49 | -12,84% | 36.699.495,00 |
| 12.12.2025 | 16,12 | 16,75 | 14,27 | 14,33 | -9,48% | 44.299.555,00 |
| 11.12.2025 | 15,53 | 15,92 | 14,94 | 15,83 | 0,44% | 23.033.516,00 |
| 10.12.2025 | 15,41 | 16,33 | 15,18 | 15,76 | 1,09% | 30.611.352,00 |
| 09.12.2025 | 14,71 | 15,99 | 14,65 | 15,59 | 4,21% | 33.222.763,00 |
| 08.12.2025 | 14,78 | 15,29 | 14,16 | 14,96 | 3,17% | 24.443.183,00 |
| 05.12.2025 | 14,95 | 14,96 | 14,18 | 14,50 | -3,97% | 21.091.071,00 |
| 04.12.2025 | 14,15 | 15,22 | 13,88 | 15,10 | 4,64% | 29.133.690,00 |
| 03.12.2025 | 14,17 | 14,50 | 13,43 | 14,43 | 1,48% | 30.779.831,00 |
| 02.12.2025 | 15,57 | 15,65 | 14,20 | 14,22 | -7,06% | 32.297.263,00 |
| 01.12.2025 | 14,86 | 15,76 | 14,80 | 15,30 | -1,35% | 30.037.313,00 |
| 28.11.2025 | 15,13 | 16,13 | 15,12 | 15,51 | 4,51% | 31.145.332,00 |
| 26.11.2025 | 14,47 | 14,97 | 13,81 | 14,84 | 6,46% | 47.733.769,00 |
| 25.11.2025 | 12,39 | 14,35 | 11,85 | 13,94 | 10,37% | 45.618.219,00 |
| 24.11.2025 | 11,61 | 12,70 | 11,51 | 12,63 | 11,87% | 37.689.308,00 |
| 21.11.2025 | 11,44 | 11,78 | 10,47 | 11,29 | -2,34% | 50.142.805,00 |
| 20.11.2025 | 13,44 | 14,75 | 11,51 | 11,56 | -5,48% | 74.052.573,00 |
| 19.11.2025 | 11,87 | 12,95 | 11,85 | 12,23 | 1,92% | 43.240.122,00 |
| 18.11.2025 | 10,94 | 12,50 | 10,86 | 12,00 | 8,60% | 53.481.122,00 |
| 17.11.2025 | 10,66 | 11,67 | 10,60 | 11,05 | 0,55% | 41.533.816,00 |
| 14.11.2025 | 11,23 | 12,08 | 10,96 | 10,99 | -5,91% | 55.215.325,00 |
| 13.11.2025 | 12,17 | 12,45 | 11,42 | 11,68 | -7,59% | 43.557.325,00 |
| 12.11.2025 | 12,55 | 13,35 | 12,26 | 12,64 | 2,18% | 50.640.212,00 |
| 11.11.2025 | 13,87 | 13,89 | 11,88 | 12,37 | -13,50% | 52.651.296,00 |
| 10.11.2025 | 14,50 | 15,20 | 13,92 | 14,30 | 2,58% | 43.168.116,00 |
| 07.11.2025 | 13,78 | 14,07 | 13,20 | 13,94 | -2,38% | 42.694.562,00 |
| 06.11.2025 | 15,13 | 15,28 | 14,16 | 14,28 | -7,03% | 34.181.758,00 |
| 05.11.2025 | 15,08 | 15,67 | 14,85 | 15,36 | 2,33% | 39.879.107,00 |
| 04.11.2025 | 15,16 | 16,37 | 14,82 | 15,01 | -6,77% | 43.491.658,00 |
| 03.11.2025 | 16,19 | 16,38 | 14,69 | 16,10 | 3,87% | 61.777.099,00 |
| 31.10.2025 | 15,02 | 15,70 | 14,80 | 15,50 | 4,59% | 48.808.077,00 |
| 30.10.2025 | 14,35 | 15,55 | 14,01 | 14,82 | 2,21% | 69.667.692,00 |
| 29.10.2025 | 15,19 | 16,23 | 14,37 | 14,50 | -9,03% | 80.035.989,00 |
| 28.10.2025 | 14,64 | 17,05 | 14,63 | 15,94 | 16,86% | 114.842.751,00 |
| 27.10.2025 | 14,19 | 14,22 | 13,47 | 13,64 | -0,51% | 17.835.909,00 |
| 24.10.2025 | 13,94 | 14,17 | 13,50 | 13,71 | 6,44% | 27.325.197,00 |
| 23.10.2025 | 12,77 | 13,32 | 12,40 | 12,88 | 2,10% | 20.010.619,00 |
| 22.10.2025 | 12,97 | 13,53 | 11,78 | 12,62 | -4,00% | 41.497.226,00 |
| 21.10.2025 | 13,85 | 13,89 | 12,88 | 13,14 | -5,13% | 24.538.033,00 |
| 20.10.2025 | 14,45 | 14,74 | 13,74 | 13,85 | -0,57% | 23.362.931,00 |
| 17.10.2025 | 13,26 | 13,98 | 12,73 | 13,93 | 0,51% | 32.136.380,00 |
| 16.10.2025 | 15,53 | 15,65 | 13,81 | 13,86 | -10,38% | 39.052.969,00 |
| 15.10.2025 | 15,98 | 16,18 | 14,97 | 15,47 | 0,03% | 45.365.717,00 |
| 14.10.2025 | 13,85 | 16,19 | 13,31 | 15,46 | 10,43% | 76.350.634,00 |
| 13.10.2025 | 14,35 | 14,35 | 13,33 | 14,00 | 3,63% | 36.403.931,00 |
| 10.10.2025 | 14,46 | 15,51 | 13,18 | 13,51 | -0,59% | 70.877.445,00 |
| 09.10.2025 | 12,92 | 13,74 | 12,64 | 13,59 | 10,49% | 44.520.459,00 |
| 08.10.2025 | 12,09 | 12,70 | 11,89 | 12,30 | 1,65% | 27.361.364,00 |
| 07.10.2025 | 12,16 | 12,37 | 11,25 | 12,10 | 1,09% | 30.355.755,00 |
| 06.10.2025 | 12,39 | 12,65 | 11,92 | 11,97 | 0,42% | 29.871.977,00 |
| 03.10.2025 | 11,65 | 12,49 | 11,65 | 11,92 | 2,94% | 3.415.424,00 |
| 02.10.2025 | 11,85 | 12,27 | 11,56 | 11,58 | 0,96% | 37.127.013,00 |
| 01.10.2025 | 11,53 | 11,93 | 11,25 | 11,47 | 0,53% | 22.851.134,00 |
| 30.09.2025 | 11,69 | 12,06 | 11,39 | 11,41 | -1,64% | 28.469.022,00 |
| 29.09.2025 | 11,06 | 11,79 | 10,94 | 11,60 | 7,11% | 30.265.250,00 |
| 26.09.2025 | 11,04 | 11,13 | 10,55 | 10,83 | -1,28% | 23.318.203,00 |
| 25.09.2025 | 11,11 | 11,78 | 10,43 | 10,97 | -3,77% | 50.279.767,00 |
| 24.09.2025 | 11,37 | 11,72 | 11,04 | 11,40 | 1,42% | 36.150.218,00 |
| 23.09.2025 | 11,55 | 11,79 | 11,01 | 11,24 | -2,18% | 31.306.988,00 |