9,975€
1,89%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 10,05 | 10,05 | 9,97 | 9,97 | 1,79% | - |
| 17.12.2025 | 11,10 | 11,65 | 9,75 | 9,79 | -6,76% | - |
| 16.12.2025 | 10,43 | 11,15 | 10,10 | 10,50 | -0,94% | 500,00 |
| 15.12.2025 | 12,20 | 12,48 | 10,50 | 10,60 | -16,21% | 240,00 |
| 12.12.2025 | 13,55 | 14,28 | 12,10 | 12,65 | -5,07% | 760,00 |
| 11.12.2025 | 13,00 | 13,40 | 12,73 | 13,33 | -2,38% | 50,00 |
| 10.12.2025 | 13,28 | 14,03 | 13,00 | 13,65 | 1,11% | 66,00 |
| 09.12.2025 | 12,80 | 13,78 | 12,55 | 13,50 | 5,26% | - |
| 08.12.2025 | 12,58 | 13,15 | 12,15 | 12,83 | 0,79% | - |
| 05.12.2025 | 12,95 | 13,08 | 12,18 | 12,73 | -0,78% | - |
| 04.12.2025 | 12,40 | 13,03 | 11,90 | 12,83 | 5,12% | - |
| 03.12.2025 | 12,33 | 12,70 | 11,50 | 12,20 | -5,24% | - |
| 02.12.2025 | 13,48 | 13,53 | 12,55 | 12,88 | -1,34% | 740,00 |
| 01.12.2025 | 12,53 | 13,55 | 11,98 | 13,05 | -2,25% | - |
| 28.11.2025 | 12,88 | 13,95 | 12,73 | 13,35 | 4,30% | 2.000,00 |
| 27.11.2025 | 12,90 | 13,03 | 12,70 | 12,80 | 0,00% | 120,00 |
| 26.11.2025 | 12,10 | 12,90 | 11,90 | 12,80 | 4,07% | - |
| 25.11.2025 | 10,93 | 12,35 | 10,20 | 12,30 | 12,84% | - |
| 24.11.2025 | 10,05 | 11,05 | 9,88 | 10,90 | 17,20% | - |
| 21.11.2025 | 10,01 | 10,25 | 9,11 | 9,30 | -13,89% | 100,00 |
| 20.11.2025 | 11,25 | 12,78 | 9,96 | 10,80 | 1,89% | 2.150,00 |
| 19.11.2025 | 10,20 | 11,20 | 10,20 | 10,60 | 0,95% | - |
| 18.11.2025 | 9,23 | 10,80 | 9,22 | 10,50 | 10,18% | - |
| 17.11.2025 | 9,75 | 10,10 | 9,14 | 9,53 | -0,42% | - |
| 14.11.2025 | 9,81 | 10,40 | 9,13 | 9,57 | -9,72% | 1.499,00 |
| 13.11.2025 | 11,13 | 11,13 | 9,81 | 10,60 | -2,53% | 4.510,00 |
| 12.11.2025 | 10,90 | 11,55 | 10,55 | 10,88 | -3,76% | - |
| 11.11.2025 | 12,25 | 12,35 | 10,25 | 11,30 | -8,32% | 800,00 |
| 10.11.2025 | 12,28 | 13,15 | 12,05 | 12,33 | 2,28% | 2.800,00 |
| 07.11.2025 | 12,55 | 12,60 | 11,35 | 12,05 | -3,02% | 5.076,00 |
| 06.11.2025 | 13,28 | 13,43 | 12,25 | 12,43 | -5,15% | 2.100,00 |
| 05.11.2025 | 13,25 | 13,65 | 12,90 | 13,10 | -0,76% | 2.200,00 |
| 04.11.2025 | 13,00 | 14,33 | 12,88 | 13,20 | -5,71% | 702,00 |
| 03.11.2025 | 13,23 | 14,48 | 12,70 | 14,00 | 4,87% | 500,00 |
| 31.10.2025 | 13,13 | 13,65 | 12,80 | 13,35 | 4,30% | 18.050,00 |
| 30.10.2025 | 12,63 | 13,40 | 12,10 | 12,80 | 0,99% | 960,00 |
| 29.10.2025 | 14,05 | 14,05 | 12,35 | 12,68 | -7,48% | - |
| 28.10.2025 | 11,65 | 14,63 | 10,65 | 13,70 | 17,09% | 705,00 |
| 27.10.2025 | 12,53 | 12,53 | 11,60 | 11,70 | 0,21% | 200,00 |
| 24.10.2025 | 11,65 | 12,20 | 11,43 | 11,68 | 3,55% | - |
| 23.10.2025 | 10,90 | 11,28 | 10,65 | 11,28 | 5,37% | - |
| 22.10.2025 | 11,10 | 11,70 | 10,10 | 10,70 | -8,55% | 500,00 |
| 21.10.2025 | 11,65 | 12,03 | 11,05 | 11,70 | -1,47% | 350,00 |
| 20.10.2025 | 12,38 | 12,78 | 11,80 | 11,88 | 1,28% | - |
| 17.10.2025 | 10,68 | 11,93 | 10,10 | 11,73 | -13,15% | 15.665,00 |
| 16.10.2025 | 13,43 | 13,63 | 11,83 | 13,50 | 1,89% | 2.400,00 |
| 15.10.2025 | 13,45 | 14,08 | 12,85 | 13,25 | 0,00% | 610,00 |
| 14.10.2025 | 11,65 | 13,95 | 10,93 | 13,25 | 9,50% | 2.436,00 |
| 13.10.2025 | 12,25 | 12,60 | 11,50 | 12,10 | 5,45% | 740,00 |
| 10.10.2025 | 12,15 | 13,45 | 11,30 | 11,48 | 1,10% | 2.840,00 |
| 09.10.2025 | 10,80 | 11,90 | 10,70 | 11,35 | 6,82% | 3.349,00 |
| 08.10.2025 | 10,35 | 10,95 | 10,20 | 10,63 | 4,17% | 1.178,00 |
| 07.10.2025 | 10,25 | 10,65 | 9,64 | 10,20 | -0,97% | 132,00 |
| 06.10.2025 | 10,33 | 10,85 | 10,15 | 10,30 | 2,49% | 4.670,00 |
| 03.10.2025 | 9,95 | 10,65 | 9,88 | 10,05 | 1,11% | - |
| 02.10.2025 | 9,91 | 10,45 | 9,64 | 9,94 | 1,64% | 1.800,00 |
| 01.10.2025 | 9,71 | 10,20 | 9,52 | 9,78 | -2,20% | - |
| 30.09.2025 | 9,87 | 10,30 | 9,67 | 10,00 | 1,42% | 2.256,00 |
| 29.09.2025 | 9,44 | 10,10 | 9,31 | 9,86 | 7,06% | 2.250,00 |
| 26.09.2025 | 9,40 | 9,55 | 9,04 | 9,21 | -1,18% | - |
| 25.09.2025 | 9,54 | 10,10 | 8,92 | 9,32 | -4,80% | - |
| 24.09.2025 | 9,52 | 9,96 | 9,38 | 9,79 | 3,82% | - |
| 23.09.2025 | 9,85 | 10,08 | 9,33 | 9,43 | -3,78% | - |
| 22.09.2025 | 9,34 | 9,98 | 8,98 | 9,80 | 1,55% | - |
| 19.09.2025 | 9,53 | 9,69 | 9,28 | 9,65 | 2,44% | - |
| 18.09.2025 | 9,85 | 9,97 | 9,30 | 9,42 | -2,28% | 1.000,00 |
| 17.09.2025 | 9,31 | 9,69 | 8,87 | 9,64 | 6,05% | - |
| 16.09.2025 | 9,06 | 9,28 | 8,67 | 9,09 | 4,00% | - |
| 15.09.2025 | 9,18 | 9,34 | 8,55 | 8,74 | -6,12% | - |
| 12.09.2025 | 9,19 | 9,45 | 8,95 | 9,31 | -0,96% | - |
| 11.09.2025 | 9,10 | 9,60 | 8,69 | 9,40 | 1,29% | - |
| 10.09.2025 | 9,25 | 9,41 | 8,68 | 9,28 | 6,54% | - |
| 09.09.2025 | 8,12 | 8,81 | 7,78 | 8,71 | 7,93% | - |
| 08.09.2025 | 7,71 | 8,10 | 7,59 | 8,07 | 3,46% | - |
| 05.09.2025 | 7,68 | 7,84 | 7,41 | 7,80 | 2,50% | 250,00 |
| 04.09.2025 | 7,63 | 7,79 | 7,38 | 7,61 | -1,17% | - |
| 03.09.2025 | 8,24 | 8,44 | 7,65 | 7,70 | -6,89% | - |
| 02.09.2025 | 8,25 | 8,44 | 7,69 | 8,27 | 1,10% | - |
| 01.09.2025 | 8,01 | 8,25 | 8,01 | 8,18 | 1,49% | - |
| 29.08.2025 | 8,04 | 8,39 | 7,78 | 8,06 | -0,12% | - |
| 28.08.2025 | 7,83 | 8,26 | 7,76 | 8,07 | 2,93% | - |
| 27.08.2025 | 8,00 | 8,10 | 7,77 | 7,84 | -1,26% | 1.087,00 |
| 26.08.2025 | 7,53 | 8,04 | 7,48 | 7,94 | 3,39% | 7.000,00 |
| 25.08.2025 | 7,92 | 7,94 | 7,45 | 7,68 | -1,66% | 190,00 |
| 22.08.2025 | 7,91 | 8,62 | 7,81 | 7,81 | -1,26% | 440,00 |
| 21.08.2025 | 8,21 | 8,26 | 7,62 | 7,91 | -0,50% | 4.950,00 |
| 20.08.2025 | 7,55 | 8,00 | 7,37 | 7,95 | 5,58% | 305,00 |
| 19.08.2025 | 7,87 | 8,01 | 7,46 | 7,53 | -6,34% | 6.940,00 |
| 18.08.2025 | 7,52 | 9,16 | 6,44 | 8,04 | 5,10% | 1.300,00 |
| 15.08.2025 | 7,65 | 7,88 | 6,96 | 7,65 | 2,27% | 2.156,00 |
| 14.08.2025 | 4,65 | 7,52 | 4,63 | 7,48 | 59,83% | 200,00 |
| 13.08.2025 | 4,52 | 4,85 | 4,50 | 4,68 | 4,12% | - |
| 12.08.2025 | 4,65 | 4,74 | 4,45 | 4,50 | -3,02% | - |
| 11.08.2025 | 4,56 | 4,97 | 4,33 | 4,64 | 6,92% | - |
| 08.08.2025 | 4,27 | 4,50 | 4,01 | 4,34 | 2,36% | - |
| 07.08.2025 | 4,35 | 4,54 | 4,10 | 4,24 | -3,86% | - |
| 06.08.2025 | 4,40 | 4,45 | 4,32 | 4,41 | 1,03% | - |
| 05.08.2025 | 4,22 | 4,36 | 4,13 | 4,36 | 3,20% | - |
| 04.08.2025 | 4,17 | 4,25 | 4,08 | 4,23 | 2,67% | - |
| 01.08.2025 | 4,41 | 4,49 | 4,02 | 4,12 | -8,66% | - |