28,980$
4,02%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,05 | 29,67 | 28,09 | 28,98 | 4,02% | 30.479.867,00 |
| 17.06.2026 | 28,02 | 29,00 | 27,40 | 27,86 | -0,61% | 23.434.603,00 |
| 16.06.2026 | 27,95 | 29,30 | 27,80 | 28,03 | -0,53% | 23.517.069,00 |
| 15.06.2026 | 27,64 | 28,45 | 27,03 | 28,18 | 8,14% | 30.469.419,00 |
| 12.06.2026 | 25,50 | 26,60 | 25,35 | 26,06 | 2,80% | 21.486.131,00 |
| 11.06.2026 | 23,29 | 25,41 | 23,24 | 25,35 | 9,31% | 29.247.268,00 |
| 10.06.2026 | 24,93 | 25,60 | 23,06 | 23,19 | -8,38% | 27.373.473,00 |
| 09.06.2026 | 26,94 | 27,78 | 24,10 | 25,31 | -2,13% | 34.379.539,00 |
| 08.06.2026 | 24,90 | 26,20 | 24,32 | 25,86 | 7,75% | 23.049.908,00 |
| 05.06.2026 | 25,21 | 25,21 | 22,99 | 24,00 | -8,36% | 26.271.364,00 |
| 04.06.2026 | 25,41 | 26,57 | 24,75 | 26,19 | 0,15% | 22.399.802,00 |
| 03.06.2026 | 27,39 | 27,43 | 25,74 | 26,15 | -1,21% | 24.201.622,00 |
| 02.06.2026 | 26,31 | 27,47 | 26,04 | 26,47 | 3,20% | 24.401.381,00 |
| 01.06.2026 | 24,55 | 26,28 | 23,94 | 25,65 | 0,31% | 25.936.056,00 |
| 29.05.2026 | 26,30 | 26,32 | 24,66 | 25,57 | -3,14% | 26.377.439,00 |
| 28.05.2026 | 26,88 | 27,26 | 26,22 | 26,40 | -1,23% | 23.854.400,00 |
| 27.05.2026 | 26,19 | 26,86 | 24,92 | 26,73 | 6,13% | 36.407.111,00 |
| 26.05.2026 | 24,46 | 25,93 | 24,20 | 25,19 | 10,36% | 43.849.464,00 |
| 22.05.2026 | 22,66 | 23,24 | 21,88 | 22,82 | -0,44% | 20.786.447,00 |
| 21.05.2026 | 22,09 | 23,05 | 21,72 | 22,92 | 6,04% | 19.526.688,00 |
| 20.05.2026 | 21,95 | 22,48 | 21,40 | 21,62 | 1,29% | 19.293.328,00 |
| 19.05.2026 | 20,80 | 21,41 | 19,60 | 21,34 | 0,80% | 22.572.966,00 |
| 18.05.2026 | 21,40 | 21,69 | 20,26 | 21,17 | -5,11% | 31.089.144,00 |
| 15.05.2026 | 23,12 | 23,15 | 22,05 | 22,31 | -7,70% | 23.889.851,00 |
| 14.05.2026 | 23,33 | 24,33 | 22,90 | 24,17 | 4,54% | 22.461.246,00 |
| 13.05.2026 | 23,37 | 23,62 | 22,45 | 23,12 | 1,40% | 21.777.692,00 |
| 12.05.2026 | 23,00 | 23,33 | 21,64 | 22,80 | -2,44% | 24.783.983,00 |
| 11.05.2026 | 23,08 | 24,36 | 22,12 | 23,37 | -0,11% | 25.171.942,00 |
| 08.05.2026 | 25,50 | 25,75 | 22,74 | 23,40 | -2,60% | 36.174.880,00 |
| 07.05.2026 | 25,06 | 25,19 | 23,48 | 24,02 | -6,68% | 35.927.232,00 |
| 06.05.2026 | 24,71 | 25,76 | 23,87 | 25,74 | 9,58% | 44.768.128,00 |
| 05.05.2026 | 22,78 | 23,70 | 22,58 | 23,49 | 5,34% | 32.077.589,00 |
| 04.05.2026 | 21,49 | 22,44 | 21,23 | 22,30 | 4,65% | 24.801.112,00 |
| 01.05.2026 | 21,99 | 22,63 | 21,16 | 21,31 | -1,93% | 28.286.201,00 |
| 30.04.2026 | 20,74 | 22,07 | 20,67 | 21,73 | 8,60% | 39.713.478,00 |
| 29.04.2026 | 21,22 | 21,24 | 19,57 | 20,01 | -3,80% | 23.160.846,00 |
| 28.04.2026 | 20,73 | 21,30 | 20,24 | 20,80 | -2,94% | 26.235.880,00 |
| 27.04.2026 | 20,33 | 21,46 | 20,00 | 21,43 | 7,10% | 32.875.951,00 |
| 24.04.2026 | 21,05 | 21,60 | 19,84 | 20,01 | -1,72% | 33.795.910,00 |
| 23.04.2026 | 20,52 | 21,60 | 20,23 | 20,36 | -0,88% | 35.985.608,00 |
| 22.04.2026 | 20,35 | 20,70 | 19,61 | 20,54 | 3,89% | 23.657.288,00 |
| 21.04.2026 | 20,53 | 20,70 | 19,44 | 19,77 | -3,56% | 26.883.667,00 |
| 20.04.2026 | 20,35 | 21,34 | 20,01 | 20,50 | -0,73% | 30.879.502,00 |
| 17.04.2026 | 19,54 | 20,71 | 18,93 | 20,65 | 6,99% | 42.916.405,00 |
| 16.04.2026 | 19,77 | 19,77 | 18,25 | 19,30 | -1,88% | 38.058.356,00 |
| 15.04.2026 | 19,94 | 20,20 | 19,33 | 19,67 | -6,11% | 61.772.830,00 |
| 14.04.2026 | 20,19 | 20,98 | 19,55 | 20,95 | 7,80% | 32.567.918,00 |
| 13.04.2026 | 18,36 | 19,90 | 18,30 | 19,44 | 2,99% | 23.461.047,00 |
| 10.04.2026 | 19,24 | 20,21 | 18,76 | 18,87 | -0,79% | 33.275.057,00 |
| 09.04.2026 | 18,24 | 19,50 | 18,14 | 19,02 | 5,37% | 44.766.863,00 |
| 08.04.2026 | 17,64 | 18,33 | 16,92 | 18,05 | 8,96% | 54.308.887,00 |
| 07.04.2026 | 15,42 | 16,66 | 15,32 | 16,57 | 6,53% | 30.557.475,00 |
| 06.04.2026 | 14,94 | 15,79 | 14,90 | 15,55 | 4,50% | 16.571.488,00 |
| 02.04.2026 | 13,72 | 15,02 | 13,47 | 14,88 | 2,76% | 22.445.937,00 |
| 01.04.2026 | 14,61 | 15,13 | 14,31 | 14,48 | 0,35% | 22.901.106,00 |
| 31.03.2026 | 14,17 | 14,63 | 13,35 | 14,43 | 5,25% | 29.548.889,00 |
| 30.03.2026 | 15,28 | 15,28 | 13,20 | 13,71 | -7,92% | 30.697.231,00 |
| 27.03.2026 | 15,14 | 15,37 | 14,58 | 14,89 | -3,00% | 20.730.374,00 |
| 26.03.2026 | 16,52 | 16,58 | 15,17 | 15,35 | -8,96% | 26.416.210,00 |
| 25.03.2026 | 16,75 | 17,75 | 16,52 | 16,86 | 3,95% | 30.073.114,00 |
| 24.03.2026 | 16,00 | 16,65 | 15,63 | 16,22 | 0,19% | 29.588.751,00 |
| 23.03.2026 | 15,69 | 17,08 | 15,66 | 16,19 | 7,01% | 38.971.344,00 |
| 20.03.2026 | 15,67 | 15,76 | 14,49 | 15,13 | -3,69% | 30.520.330,00 |
| 19.03.2026 | 15,04 | 15,83 | 14,60 | 15,71 | 2,55% | 22.993.551,00 |
| 18.03.2026 | 16,05 | 16,29 | 15,28 | 15,32 | -4,49% | 25.161.346,00 |
| 17.03.2026 | 16,07 | 16,55 | 15,47 | 16,04 | -2,25% | 33.054.368,00 |
| 16.03.2026 | 15,50 | 16,82 | 15,49 | 16,41 | 11,86% | 41.320.839,00 |
| 13.03.2026 | 15,13 | 16,00 | 14,55 | 14,67 | 0,00% | 27.443.705,00 |
| 12.03.2026 | 14,80 | 14,94 | 14,07 | 14,67 | -3,61% | 24.321.768,00 |
| 11.03.2026 | 14,39 | 15,80 | 14,31 | 15,22 | 6,14% | 31.802.802,00 |
| 10.03.2026 | 14,21 | 14,87 | 14,09 | 14,34 | 3,39% | 24.125.655,00 |
| 09.03.2026 | 13,26 | 14,15 | 13,02 | 13,87 | 0,87% | 27.447.880,00 |
| 06.03.2026 | 14,79 | 14,98 | 13,74 | 13,75 | -9,72% | 32.505.376,00 |
| 05.03.2026 | 15,22 | 15,57 | 14,48 | 15,23 | -0,85% | 27.733.539,00 |
| 04.03.2026 | 15,45 | 15,93 | 15,08 | 15,36 | 4,21% | 23.562.147,00 |
| 03.03.2026 | 14,42 | 15,35 | 14,33 | 14,74 | -7,99% | 33.501.891,00 |
| 02.03.2026 | 15,55 | 16,80 | 15,53 | 16,02 | -1,39% | 25.993.289,00 |
| 27.02.2026 | 17,15 | 17,84 | 15,69 | 16,25 | -9,14% | 33.923.892,00 |
| 26.02.2026 | 18,13 | 18,33 | 17,25 | 17,88 | -0,22% | 24.729.766,00 |
| 25.02.2026 | 18,30 | 18,51 | 17,64 | 17,92 | 2,05% | 39.175.239,00 |
| 24.02.2026 | 15,39 | 18,03 | 15,33 | 17,56 | 11,99% | 46.061.323,00 |
| 23.02.2026 | 14,44 | 15,70 | 14,31 | 15,68 | 4,46% | 24.974.170,00 |
| 20.02.2026 | 15,33 | 15,79 | 14,63 | 15,01 | -2,97% | 27.003.325,00 |
| 19.02.2026 | 15,00 | 15,52 | 14,44 | 15,47 | 0,52% | 22.274.237,00 |
| 18.02.2026 | 16,00 | 16,46 | 15,19 | 15,39 | -4,94% | 28.188.531,00 |
| 17.02.2026 | 15,78 | 16,66 | 15,07 | 16,19 | -0,43% | 28.799.756,00 |
| 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 | -0,81% | 37.971.198,00 |
| 11.02.2026 | 16,93 | 17,06 | 15,37 | 16,04 | -3,49% | 38.778.746,00 |
| 10.02.2026 | 16,21 | 17,70 | 16,02 | 16,62 | -0,18% | 58.857.765,00 |
| 09.02.2026 | 15,11 | 16,83 | 14,93 | 16,65 | 16,60% | 65.340.489,00 |
| 06.02.2026 | 12,73 | 14,46 | 12,57 | 14,28 | 19,85% | 46.212.684,00 |
| 05.02.2026 | 13,31 | 13,96 | 11,74 | 11,92 | -14,13% | 43.550.358,00 |
| 04.02.2026 | 14,30 | 14,42 | 12,39 | 13,88 | -6,19% | 50.531.440,00 |
| 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% | 22.807.193,00 |
| 30.01.2026 | 14,30 | 14,34 | 12,98 | 13,37 | -8,05% | 31.621.400,00 |
| 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% | 27.913.862,00 |
| 27.01.2026 | 13,79 | 15,42 | 13,74 | 15,31 | 11,02% | 38.008.354,00 |