13,875€
1,65%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 13,68 | 14,55 | 13,68 | 13,85 | 1,09% | 13.721,00 |
| 13.02.2026 | 13,48 | 14,85 | 12,85 | 13,70 | 2,62% | 8.320,00 |
| 12.02.2026 | 13,45 | 14,30 | 13,25 | 13,35 | -1,29% | 46.000,00 |
| 11.02.2026 | 13,85 | 14,48 | 12,98 | 13,53 | -3,39% | 2.170,00 |
| 10.02.2026 | 13,65 | 14,88 | 13,50 | 14,00 | 0,18% | 8.168,00 |
| 09.02.2026 | 12,30 | 14,13 | 11,75 | 13,98 | 29,40% | 21.500,00 |
| 06.02.2026 | 10,20 | 12,25 | 10,09 | 10,80 | 8,00% | 4.900,00 |
| 05.02.2026 | 11,50 | 11,83 | 9,96 | 10,00 | -14,89% | 22.468,00 |
| 04.02.2026 | 12,35 | 12,45 | 10,53 | 11,75 | -5,62% | - |
| 03.02.2026 | 12,50 | 13,23 | 11,58 | 12,45 | 9,45% | 2.400,00 |
| 02.02.2026 | 10,50 | 11,93 | 10,50 | 11,38 | 0,89% | 16.350,00 |
| 30.01.2026 | 11,93 | 12,00 | 10,93 | 11,28 | -6,63% | - |
| 29.01.2026 | 12,45 | 12,68 | 11,33 | 12,08 | -4,36% | 10.800,00 |
| 28.01.2026 | 12,83 | 12,93 | 12,03 | 12,63 | -0,59% | 60.100,00 |
| 27.01.2026 | 11,78 | 12,88 | 11,50 | 12,70 | 9,25% | 840,00 |
| 26.01.2026 | 11,73 | 11,98 | 11,03 | 11,63 | -1,69% | 6.798,00 |
| 23.01.2026 | 10,98 | 11,95 | 10,48 | 11,83 | 7,50% | 2.900,00 |
| 22.01.2026 | 11,28 | 11,55 | 10,68 | 11,00 | -2,22% | - |
| 21.01.2026 | 11,35 | 11,83 | 10,53 | 11,25 | -1,96% | - |
| 20.01.2026 | 11,30 | 11,93 | 10,85 | 11,48 | 0,00% | 12.780,00 |
| 19.01.2026 | 11,43 | 11,63 | 11,30 | 11,48 | -3,77% | 20.000,00 |
| 16.01.2026 | 11,95 | 12,23 | 11,73 | 11,93 | 0,00% | - |
| 15.01.2026 | 12,08 | 12,38 | 11,83 | 11,93 | -2,25% | 4.500,00 |
| 14.01.2026 | 12,35 | 12,48 | 11,88 | 12,20 | 0,62% | 6.344,00 |
| 13.01.2026 | 11,75 | 12,33 | 11,75 | 12,13 | 2,54% | 15.700,00 |
| 12.01.2026 | 11,35 | 11,93 | 10,95 | 11,83 | 5,35% | 5.250,00 |
| 09.01.2026 | 11,13 | 11,78 | 10,90 | 11,23 | 1,81% | 1.722,00 |
| 08.01.2026 | 10,63 | 11,38 | 10,43 | 11,03 | 3,28% | - |
| 07.01.2026 | 11,30 | 11,40 | 10,63 | 10,68 | -4,69% | 2.600,00 |
| 06.01.2026 | 11,55 | 11,68 | 10,68 | 11,20 | -3,66% | 72.251,00 |
| 05.01.2026 | 11,23 | 11,68 | 11,05 | 11,63 | 7,39% | 2.160,00 |
| 02.01.2026 | 10,23 | 10,88 | 9,87 | 10,83 | 11,03% | - |
| 30.12.2025 | 9,74 | 9,75 | 9,74 | 9,75 | 0,00% | - |
| 29.12.2025 | 10,09 | 10,20 | 9,66 | 9,75 | -7,14% | - |
| 23.12.2025 | 10,55 | 11,05 | 10,35 | 10,50 | -3,67% | - |
| 22.12.2025 | 10,88 | 11,10 | 10,50 | 10,90 | 0,93% | 3.698,00 |
| 19.12.2025 | 10,18 | 11,05 | 10,18 | 10,80 | 8,00% | - |
| 18.12.2025 | 10,05 | 10,55 | 9,66 | 10,00 | 2,15% | 120,00 |
| 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% | - |