21,923€
-3,27%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,65 | 22,88 | 21,18 | 21,85 | -3,72% | 4.528,00 |
| 28.05.2026 | 22,45 | 23,44 | 22,45 | 22,69 | -1,33% | 1.950,00 |
| 27.05.2026 | 21,44 | 23,09 | 21,40 | 23,00 | 6,25% | 1.555,00 |
| 26.05.2026 | 20,30 | 22,29 | 20,01 | 21,65 | 5,60% | 11.081,00 |
| 25.05.2026 | 20,05 | 20,50 | 20,05 | 20,50 | 4,27% | 987,00 |
| 22.05.2026 | 19,87 | 20,05 | 18,90 | 19,66 | -0,42% | - |
| 21.05.2026 | 18,85 | 19,83 | 18,68 | 19,74 | 6,16% | - |
| 20.05.2026 | 18,50 | 19,34 | 18,41 | 18,60 | 1,06% | 5.520,00 |
| 19.05.2026 | 18,09 | 18,43 | 16,90 | 18,40 | 1,51% | 2.430,00 |
| 18.05.2026 | 18,82 | 19,26 | 17,41 | 18,13 | -5,64% | 3.178,00 |
| 15.05.2026 | 20,00 | 20,28 | 18,97 | 19,21 | -7,09% | 95,00 |
| 14.05.2026 | 19,75 | 20,83 | 19,63 | 20,68 | 4,79% | 16.000,00 |
| 13.05.2026 | 19,55 | 20,15 | 19,18 | 19,73 | 1,83% | - |
| 12.05.2026 | 19,71 | 19,86 | 18,47 | 19,38 | -2,33% | 147,00 |
| 11.05.2026 | 20,11 | 20,65 | 18,81 | 19,84 | -0,14% | 1.239,00 |
| 08.05.2026 | 21,20 | 21,68 | 19,35 | 19,87 | -3,09% | 1.330,00 |
| 07.05.2026 | 21,80 | 22,25 | 19,98 | 20,50 | -5,81% | 6.738,00 |
| 06.05.2026 | 20,03 | 21,92 | 20,01 | 21,77 | 8,43% | 6.965,00 |
| 05.05.2026 | 19,35 | 20,25 | 19,24 | 20,07 | 5,07% | 1.132,00 |
| 04.05.2026 | 18,70 | 19,18 | 18,11 | 19,10 | 3,08% | 10.274,00 |
| 30.04.2026 | 17,44 | 18,84 | 17,32 | 18,53 | 8,02% | 11.940,00 |
| 29.04.2026 | 17,94 | 18,16 | 16,74 | 17,16 | -3,43% | - |
| 28.04.2026 | 18,36 | 18,45 | 17,31 | 17,77 | -2,81% | 464,00 |
| 27.04.2026 | 17,14 | 18,30 | 16,88 | 18,28 | 7,53% | 171,00 |
| 24.04.2026 | 17,74 | 18,42 | 16,93 | 17,00 | -2,22% | - |
| 23.04.2026 | 17,30 | 18,43 | 17,15 | 17,39 | -0,80% | 680,00 |
| 22.04.2026 | 17,24 | 17,67 | 16,74 | 17,53 | 3,93% | 9.912,00 |
| 21.04.2026 | 17,22 | 17,75 | 16,60 | 16,86 | -3,12% | 2.750,00 |
| 20.04.2026 | 16,78 | 18,10 | 16,77 | 17,41 | -0,94% | - |
| 17.04.2026 | 16,23 | 17,59 | 16,05 | 17,57 | 7,98% | 10.540,00 |
| 16.04.2026 | 16,75 | 16,95 | 15,54 | 16,27 | -2,34% | - |
| 15.04.2026 | 16,85 | 17,14 | 16,35 | 16,66 | -6,27% | 25.653,00 |
| 14.04.2026 | 16,89 | 17,78 | 16,60 | 17,78 | 7,29% | 15.961,00 |
| 13.04.2026 | 15,55 | 16,92 | 15,38 | 16,57 | 2,94% | 1.200,00 |
| 10.04.2026 | 16,23 | 17,23 | 16,09 | 16,10 | -0,98% | 3.400,00 |
| 09.04.2026 | 15,29 | 16,65 | 15,25 | 16,26 | 4,94% | 5.377,00 |
| 08.04.2026 | 15,32 | 15,70 | 14,50 | 15,49 | 8,34% | 31.740,00 |
| 07.04.2026 | 13,35 | 14,39 | 13,11 | 14,30 | 10,62% | - |
| 02.04.2026 | 12,13 | 13,03 | 11,68 | 12,93 | 3,61% | 210,00 |
| 01.04.2026 | 12,63 | 13,03 | 12,38 | 12,48 | 0,00% | 28.600,00 |
| 31.03.2026 | 12,20 | 12,68 | 11,58 | 12,48 | 5,27% | 11.000,00 |
| 30.03.2026 | 13,20 | 13,40 | 11,53 | 11,85 | -8,67% | 17.620,00 |
| 27.03.2026 | 13,43 | 13,53 | 12,68 | 12,98 | -2,44% | 2.175,00 |
| 26.03.2026 | 14,33 | 14,70 | 13,18 | 13,30 | -9,06% | - |
| 25.03.2026 | 14,28 | 15,33 | 14,20 | 14,63 | 4,46% | 250,00 |
| 24.03.2026 | 13,93 | 14,38 | 13,50 | 14,00 | 0,36% | - |
| 23.03.2026 | 12,73 | 14,70 | 12,43 | 13,95 | 6,69% | - |
| 20.03.2026 | 13,60 | 13,75 | 12,58 | 13,08 | -3,68% | 12.540,00 |
| 19.03.2026 | 13,40 | 13,65 | 12,73 | 13,58 | 1,50% | 13.762,00 |
| 18.03.2026 | 14,00 | 14,38 | 13,30 | 13,38 | -3,95% | - |
| 17.03.2026 | 14,25 | 14,40 | 13,43 | 13,93 | -2,96% | 24.926,00 |
| 16.03.2026 | 13,30 | 14,63 | 13,08 | 14,35 | 11,46% | 13.200,00 |
| 13.03.2026 | 12,93 | 13,93 | 12,73 | 12,88 | 0,98% | - |
| 12.03.2026 | 12,83 | 13,13 | 12,23 | 12,75 | -2,86% | - |
| 11.03.2026 | 12,38 | 13,63 | 12,33 | 13,13 | 5,42% | - |
| 10.03.2026 | 12,08 | 12,78 | 12,00 | 12,45 | 3,75% | 37.660,00 |
| 09.03.2026 | 11,78 | 12,18 | 11,28 | 12,00 | 1,05% | 33.550,00 |
| 06.03.2026 | 13,25 | 13,28 | 11,88 | 11,88 | -9,52% | 2.129,00 |
| 05.03.2026 | 13,25 | 13,43 | 12,50 | 13,13 | -0,76% | 2.875,00 |
| 04.03.2026 | 12,73 | 13,68 | 12,68 | 13,23 | 4,34% | - |
| 03.03.2026 | 13,50 | 13,58 | 12,40 | 12,68 | -7,65% | 48.000,00 |
| 02.03.2026 | 13,43 | 14,38 | 13,23 | 13,73 | 0,00% | 4.914,00 |
| 27.02.2026 | 14,58 | 15,10 | 13,28 | 13,73 | -8,96% | - |
| 26.02.2026 | 15,25 | 15,38 | 14,68 | 15,08 | -0,66% | 424,00 |
| 25.02.2026 | 15,05 | 15,68 | 14,93 | 15,18 | 1,85% | 26.272,00 |
| 24.02.2026 | 13,25 | 15,30 | 13,00 | 14,90 | 12,24% | 22.700,00 |
| 23.02.2026 | 12,38 | 13,33 | 12,13 | 13,28 | 4,12% | 3.660,00 |
| 20.02.2026 | 13,28 | 13,40 | 12,43 | 12,75 | -2,49% | 90,00 |
| 19.02.2026 | 13,18 | 13,23 | 12,30 | 13,08 | 0,00% | 120.618,00 |
| 18.02.2026 | 13,55 | 13,93 | 12,90 | 13,08 | -4,56% | - |
| 17.02.2026 | 13,60 | 14,10 | 12,78 | 13,70 | -1,26% | 10.040,00 |
| 16.02.2026 | 13,68 | 14,55 | 13,68 | 13,88 | 1,28% | 14.221,00 |
| 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 |