13,040$
-2,50%
Echtzeit-Aktienkurs TeraWulf
Bid:
Ask:
Aktienkurse zur TeraWulf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,68 | 13,82 | 12,59 | 13,04 | -2,50% | 38.300.587,00 |
| 11.11.2026 | 13,35 | 13,76 | 13,00 | 13,38 | 6,49% | 47.722.583,00 |
| 10.11.2026 | 12,18 | 12,79 | 11,75 | 12,56 | 1,54% | 44.394.066,00 |
| 09.11.2026 | 11,53 | 12,65 | 11,32 | 12,37 | 8,80% | 56.903.073,00 |
| 06.11.2026 | 11,08 | 11,41 | 10,00 | 11,37 | 12,80% | 105.623.272,00 |
| 05.11.2026 | 11,30 | 11,35 | 9,51 | 10,08 | -13,79% | 93.312.450,00 |
| 04.11.2026 | 12,81 | 12,97 | 11,35 | 11,69 | -6,76% | 72.001.327,00 |
| 03.11.2026 | 11,08 | 12,58 | 10,99 | 12,54 | 14,63% | 48.380.691,00 |
| 02.11.2026 | 11,96 | 12,00 | 10,81 | 10,94 | -6,66% | 37.716.548,00 |
| 30.10.2026 | 11,98 | 12,34 | 11,44 | 11,72 | -8,01% | 51.195.479,00 |
| 29.10.2026 | 12,95 | 13,30 | 12,46 | 12,74 | -5,07% | 39.786.573,00 |
| 28.10.2026 | 13,02 | 13,44 | 12,33 | 13,42 | 5,92% | 48.796.691,00 |
| 27.10.2026 | 12,38 | 12,85 | 11,95 | 12,67 | 5,80% | 38.204.509,00 |
| 26.10.2026 | 11,30 | 12,47 | 11,08 | 11,98 | 5,80% | 49.878.073,00 |
| 23.10.2026 | 11,28 | 11,95 | 11,07 | 11,32 | 0,08% | 36.061.264,00 |
| 22.10.2026 | 12,38 | 12,60 | 11,09 | 11,31 | -11,43% | 49.795.500,00 |
| 21.10.2026 | 12,70 | 13,06 | 12,37 | 12,77 | 6,33% | 43.596.654,00 |
| 20.10.2026 | 11,69 | 12,59 | 11,49 | 12,01 | -0,41% | 36.423.229,00 |
| 19.10.2026 | 12,31 | 12,47 | 11,78 | 12,06 | 3,25% | 45.283.179,00 |
| 16.10.2026 | 12,28 | 12,65 | 11,55 | 11,68 | -7,45% | 55.198.377,00 |
| 15.10.2026 | 10,95 | 12,83 | 10,35 | 12,62 | 9,45% | 106.930.662,00 |
| 14.10.2026 | 12,59 | 12,69 | 11,40 | 11,53 | -12,72% | 53.734.344,00 |
| 13.10.2026 | 12,72 | 13,33 | 12,52 | 13,21 | -1,20% | 33.752.459,00 |
| 12.10.2026 | 13,68 | 13,96 | 13,35 | 13,37 | -2,94% | 16.662.055,00 |
| 09.10.2026 | 13,79 | 13,91 | 13,50 | 13,78 | 0,92% | 14.850.708,00 |
| 08.10.2026 | 14,16 | 14,19 | 13,11 | 13,65 | -5,21% | 44.023.945,00 |
| 07.10.2026 | 14,50 | 14,70 | 14,07 | 14,40 | -3,87% | 27.395.286,00 |
| 06.10.2026 | 14,92 | 15,18 | 14,68 | 14,98 | 1,28% | 26.064.011,00 |
| 05.10.2026 | 15,92 | 15,96 | 14,53 | 14,79 | -4,52% | 36.489.523,00 |
| 02.10.2026 | 15,48 | 16,24 | 15,15 | 15,49 | 3,99% | 27.840.866,00 |
| 01.10.2026 | 14,92 | 15,18 | 14,36 | 14,90 | 0,68% | 29.618.431,00 |
| 30.09.2026 | 15,33 | 15,33 | 14,53 | 14,80 | -2,12% | 23.601.791,00 |
| 29.09.2026 | 15,46 | 15,57 | 14,93 | 15,12 | 0,00% | 21.251.227,00 |
| 28.09.2026 | 15,50 | 15,76 | 15,09 | 15,12 | -3,97% | 19.286.107,00 |
| 25.09.2026 | 16,35 | 16,39 | 15,36 | 15,74 | -3,29% | 24.794.622,00 |
| 24.09.2026 | 16,03 | 16,82 | 15,88 | 16,28 | -0,49% | 25.807.151,00 |
| 23.09.2026 | 17,14 | 17,49 | 16,29 | 16,36 | -5,65% | 30.650.713,00 |
| 22.09.2026 | 17,31 | 17,93 | 17,21 | 17,34 | -0,66% | 21.457.069,00 |
| 21.09.2026 | 17,41 | 17,72 | 16,97 | 17,45 | 2,59% | 24.674.579,00 |
| 18.09.2026 | 16,75 | 17,06 | 16,23 | 17,01 | 3,12% | 32.425.692,00 |
| 17.09.2026 | 16,47 | 16,83 | 15,77 | 16,50 | 7,04% | 35.348.441,00 |
| 16.09.2026 | 14,82 | 15,80 | 14,80 | 15,41 | 6,39% | 31.986.204,00 |
| 15.09.2026 | 15,37 | 15,47 | 14,44 | 14,49 | -6,37% | 31.576.965,00 |
| 14.09.2026 | 15,53 | 16,04 | 15,30 | 15,47 | -7,50% | 33.623.615,00 |
| 11.09.2026 | 16,30 | 17,44 | 16,27 | 16,73 | 3,72% | 28.440.943,00 |
| 10.09.2026 | 16,61 | 17,05 | 16,11 | 16,13 | -5,84% | 24.319.434,00 |
| 09.09.2026 | 18,05 | 18,08 | 16,97 | 17,13 | -4,12% | 21.691.537,00 |
| 08.09.2026 | 16,76 | 18,03 | 16,63 | 17,86 | 8,18% | 36.386.149,00 |
| 04.09.2026 | 16,08 | 16,59 | 16,00 | 16,51 | 1,66% | 20.478.752,00 |
| 03.09.2026 | 14,74 | 16,24 | 14,65 | 16,24 | 9,58% | 26.150.628,00 |
| 02.09.2026 | 14,46 | 15,09 | 14,27 | 14,82 | 1,16% | 21.952.068,00 |
| 01.09.2026 | 14,71 | 14,97 | 14,24 | 14,65 | -3,17% | 26.045.390,00 |
| 31.08.2026 | 15,25 | 15,30 | 14,83 | 15,13 | -1,43% | 20.390.864,00 |
| 28.08.2026 | 16,16 | 16,30 | 15,12 | 15,35 | -6,91% | 29.290.471,00 |
| 27.08.2026 | 16,49 | 17,31 | 16,40 | 16,49 | 3,26% | 26.951.894,00 |
| 26.08.2026 | 16,10 | 16,53 | 15,76 | 15,97 | -2,20% | 18.866.587,00 |
| 25.08.2026 | 15,60 | 16,39 | 15,54 | 16,33 | 5,49% | 30.073.655,00 |
| 24.08.2026 | 15,84 | 16,22 | 15,42 | 15,48 | -0,96% | 26.657.073,00 |
| 21.08.2026 | 16,80 | 17,49 | 15,30 | 15,63 | -5,04% | 44.716.600,00 |
| 20.08.2026 | 15,73 | 16,49 | 15,53 | 16,46 | 6,26% | 32.214.801,00 |
| 19.08.2026 | 16,06 | 16,06 | 14,75 | 15,49 | -0,58% | 33.957.294,00 |
| 18.08.2026 | 17,10 | 17,59 | 15,36 | 15,58 | -11,50% | 48.189.108,00 |
| 17.08.2026 | 17,40 | 17,89 | 17,25 | 17,61 | 1,21% | 23.765.700,00 |
| 14.08.2026 | 16,43 | 17,50 | 16,28 | 17,40 | 6,65% | 30.940.814,00 |
| 13.08.2026 | 16,94 | 17,45 | 16,18 | 16,31 | -5,12% | 25.469.153,00 |
| 12.08.2026 | 18,20 | 18,38 | 16,87 | 17,19 | 2,69% | 34.842.492,00 |
| 11.08.2026 | 16,93 | 17,50 | 16,63 | 16,74 | 3,33% | 23.284.489,00 |
| 10.08.2026 | 17,04 | 17,05 | 16,01 | 16,20 | -5,21% | 39.189.486,00 |
| 07.08.2026 | 18,52 | 18,73 | 16,73 | 17,09 | -2,87% | 39.787.433,00 |
| 06.08.2026 | 17,30 | 18,46 | 17,16 | 17,60 | -2,63% | 23.168.371,00 |
| 05.08.2026 | 18,50 | 19,44 | 18,05 | 18,07 | -4,34% | 28.158.868,00 |
| 04.08.2026 | 18,95 | 19,66 | 18,56 | 18,89 | 0,27% | 25.204.399,00 |
| 03.08.2026 | 17,36 | 19,10 | 17,12 | 18,84 | 6,68% | 39.242.255,00 |
| 31.07.2026 | 18,55 | 18,96 | 17,50 | 17,66 | -0,90% | 30.405.617,00 |
| 30.07.2026 | 16,46 | 18,23 | 16,38 | 17,82 | 18,09% | 43.526.837,00 |
| 29.07.2026 | 17,12 | 17,12 | 14,81 | 15,09 | -11,68% | 46.050.222,00 |
| 28.07.2026 | 17,33 | 17,33 | 16,11 | 17,09 | -4,98% | 41.085.653,00 |
| 27.07.2026 | 18,68 | 19,04 | 17,33 | 17,98 | -2,60% | 21.640.590,00 |
| 24.07.2026 | 19,80 | 20,11 | 18,39 | 18,46 | -8,00% | 22.484.953,00 |
| 23.07.2026 | 19,36 | 20,66 | 19,36 | 20,07 | 3,16% | 25.287.351,00 |
| 22.07.2026 | 19,27 | 20,65 | 19,23 | 19,45 | -2,09% | 22.809.811,00 |
| 21.07.2026 | 19,43 | 20,55 | 19,36 | 19,87 | 5,33% | 31.461.496,00 |
| 20.07.2026 | 18,79 | 19,75 | 18,73 | 18,86 | 3,80% | 35.389.034,00 |
| 17.07.2026 | 17,24 | 18,31 | 16,55 | 18,17 | 1,08% | 36.920.238,00 |
| 16.07.2026 | 18,66 | 18,84 | 17,70 | 17,98 | -7,20% | 36.118.511,00 |
| 15.07.2026 | 19,60 | 20,18 | 18,65 | 19,37 | -0,15% | 30.511.198,00 |
| 14.07.2026 | 20,92 | 20,96 | 18,62 | 19,40 | -7,13% | 57.795.931,00 |
| 13.07.2026 | 21,50 | 21,89 | 20,14 | 20,89 | -4,87% | 24.956.620,00 |
| 10.07.2026 | 23,39 | 23,65 | 21,82 | 21,96 | -5,34% | 30.564.642,00 |
| 09.07.2026 | 23,84 | 24,58 | 23,02 | 23,20 | 1,67% | 49.391.574,00 |
| 08.07.2026 | 21,06 | 22,90 | 20,87 | 22,82 | 12,58% | 42.129.345,00 |
| 07.07.2026 | 21,64 | 21,89 | 19,09 | 20,27 | -8,73% | 51.011.741,00 |
| 06.07.2026 | 24,15 | 25,15 | 22,01 | 22,21 | 4,86% | 74.246.565,00 |
| 02.07.2026 | 23,49 | 23,53 | 20,60 | 21,18 | -10,18% | 33.897.812,00 |
| 01.07.2026 | 23,79 | 23,90 | 22,24 | 23,58 | -4,44% | 30.345.533,00 |
| 30.06.2026 | 24,82 | 25,54 | 24,04 | 24,68 | -3,54% | 24.424.129,00 |
| 29.06.2026 | 26,57 | 26,76 | 23,92 | 25,58 | -0,27% | 25.590.140,00 |
| 26.06.2026 | 25,20 | 26,85 | 24,44 | 25,65 | -1,57% | 65.236.980,00 |
| 25.06.2026 | 27,87 | 28,01 | 25,35 | 26,06 | -3,37% | 18.454.297,00 |
| 24.06.2026 | 28,75 | 28,84 | 25,90 | 26,97 | -6,29% | 31.536.327,00 |