10,695€
-0,83%
Echtzeit-Aktienkurs TeraWulf
Bid:
Ask:
Aktienkurse zur TeraWulf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,60 | 11,19 | 10,24 | 10,70 | -0,83% | - |
| 19.10.2026 | 10,74 | 11,11 | 10,50 | 10,78 | 3,86% | 9.100,00 |
| 16.10.2026 | 11,40 | 11,40 | 10,29 | 10,38 | -7,64% | 30.635,00 |
| 15.10.2026 | 10,15 | 11,45 | 9,24 | 11,24 | 8,71% | 11.250,00 |
| 14.10.2026 | 11,81 | 11,91 | 10,23 | 10,34 | -12,38% | 25.800,00 |
| 13.10.2026 | 11,94 | 11,94 | 11,19 | 11,80 | -1,50% | 2.000,00 |
| 12.10.2026 | 12,56 | 12,56 | 11,97 | 11,98 | -2,60% | - |
| 09.10.2026 | 12,34 | 12,48 | 12,06 | 12,30 | 0,95% | 3.140,00 |
| 08.10.2026 | 12,84 | 12,88 | 11,69 | 12,19 | -4,99% | 720,00 |
| 07.10.2026 | 13,26 | 13,40 | 12,58 | 12,83 | -3,59% | - |
| 06.10.2026 | 13,18 | 13,49 | 13,05 | 13,30 | 0,86% | 7.400,00 |
| 05.10.2026 | 13,95 | 14,40 | 12,97 | 13,19 | -4,11% | 3.350,00 |
| 02.10.2026 | 13,39 | 14,39 | 13,26 | 13,76 | 3,81% | 11.500,00 |
| 01.10.2026 | 13,32 | 13,50 | 12,74 | 13,25 | 1,44% | - |
| 30.09.2026 | 13,45 | 13,60 | 12,80 | 13,06 | -2,06% | 16.860,00 |
| 29.09.2026 | 13,25 | 13,74 | 13,19 | 13,34 | 0,29% | 27.602,00 |
| 28.09.2026 | 13,65 | 13,87 | 13,28 | 13,30 | -3,70% | 18.000,00 |
| 25.09.2026 | 14,36 | 14,63 | 13,50 | 13,81 | -3,47% | 40.044,00 |
| 24.09.2026 | 14,35 | 14,78 | 14,01 | 14,31 | -0,38% | 7.000,00 |
| 23.09.2026 | 15,23 | 15,39 | 14,31 | 14,36 | -5,21% | 2.772,00 |
| 22.09.2026 | 15,12 | 15,66 | 14,93 | 15,15 | -0,43% | 14.936,00 |
| 21.09.2026 | 14,95 | 15,51 | 14,79 | 15,21 | 2,73% | 8.179,00 |
| 18.09.2026 | 14,53 | 14,85 | 14,15 | 14,81 | 3,02% | 6.300,00 |
| 17.09.2026 | 13,72 | 14,64 | 13,71 | 14,38 | 7,06% | 1.419,00 |
| 16.09.2026 | 12,54 | 13,71 | 12,53 | 13,43 | 6,99% | 3.600,00 |
| 15.09.2026 | 13,35 | 13,59 | 12,51 | 12,55 | -6,25% | 1.060,00 |
| 14.09.2026 | 14,00 | 14,10 | 13,16 | 13,39 | -7,20% | 17.614,00 |
| 11.09.2026 | 13,90 | 15,03 | 13,89 | 14,43 | 3,88% | 960,00 |
| 10.09.2026 | 14,75 | 14,75 | 13,88 | 13,89 | -5,67% | 356,00 |
| 09.09.2026 | 15,42 | 15,52 | 14,60 | 14,72 | -3,73% | 3.082,00 |
| 08.09.2026 | 14,25 | 15,51 | 14,06 | 15,29 | 9,27% | - |
| 07.09.2026 | 14,20 | 14,21 | 13,88 | 14,00 | -1,51% | - |
| 04.09.2026 | 13,93 | 14,30 | 13,76 | 14,21 | 1,79% | 12.875,00 |
| 03.09.2026 | 12,85 | 13,96 | 12,63 | 13,96 | 9,20% | - |
| 02.09.2026 | 12,67 | 13,02 | 12,31 | 12,79 | 1,19% | 21.000,00 |
| 01.09.2026 | 13,10 | 13,15 | 12,29 | 12,64 | -3,00% | 5.400,00 |
| 31.08.2026 | 13,36 | 13,43 | 12,77 | 13,03 | -1,82% | 55.000,00 |
| 28.08.2026 | 14,01 | 14,37 | 13,06 | 13,27 | -6,27% | 4.000,00 |
| 27.08.2026 | 14,09 | 14,84 | 13,97 | 14,16 | 3,28% | 90,00 |
| 26.08.2026 | 14,00 | 14,18 | 13,53 | 13,71 | -1,97% | 1.960,00 |
| 25.08.2026 | 13,47 | 14,04 | 13,33 | 13,98 | 5,38% | 2.460,00 |
| 24.08.2026 | 13,40 | 13,89 | 13,22 | 13,27 | -1,12% | - |
| 21.08.2026 | 14,30 | 14,96 | 13,10 | 13,42 | -4,51% | 8.455,00 |
| 20.08.2026 | 13,49 | 14,11 | 13,27 | 14,05 | 5,96% | 6.631,00 |
| 19.08.2026 | 13,39 | 13,94 | 12,65 | 13,26 | -1,72% | 12.514,00 |
| 18.08.2026 | 15,15 | 15,25 | 13,26 | 13,49 | -11,27% | 9.692,00 |
| 17.08.2026 | 15,20 | 15,46 | 14,89 | 15,21 | 1,15% | 10.308,00 |
| 14.08.2026 | 14,35 | 15,13 | 14,09 | 15,04 | 6,28% | 2.466,00 |
| 13.08.2026 | 15,08 | 15,13 | 14,04 | 14,15 | -5,93% | 8.240,00 |
| 12.08.2026 | 15,02 | 15,83 | 14,61 | 15,04 | 3,71% | 2.795,00 |
| 11.08.2026 | 14,25 | 15,16 | 14,15 | 14,50 | 3,37% | - |
| 10.08.2026 | 14,90 | 15,03 | 13,87 | 14,03 | -5,13% | 69.183,00 |
| 07.08.2026 | 15,55 | 16,17 | 14,48 | 14,79 | -3,68% | 5.426,00 |
| 06.08.2026 | 15,55 | 16,00 | 14,87 | 15,35 | -1,95% | 9.400,00 |
| 05.08.2026 | 16,50 | 17,10 | 15,01 | 15,66 | -4,42% | 10.580,00 |
| 04.08.2026 | 16,55 | 17,04 | 16,13 | 16,38 | 0,05% | 9.690,00 |
| 03.08.2026 | 15,78 | 16,59 | 14,86 | 16,37 | 6,94% | 7.692,00 |
| 31.07.2026 | 16,25 | 16,48 | 15,22 | 15,31 | -0,72% | 5.109,00 |
| 30.07.2026 | 13,35 | 15,81 | 13,34 | 15,42 | 17,14% | 3.099,00 |
| 29.07.2026 | 14,70 | 15,53 | 12,94 | 13,17 | -11,94% | 1.840,00 |
| 28.07.2026 | 15,50 | 15,53 | 14,17 | 14,95 | -5,54% | 4.980,00 |
| 27.07.2026 | 16,85 | 17,06 | 15,25 | 15,83 | -2,50% | 6.930,00 |
| 24.07.2026 | 17,60 | 17,83 | 16,18 | 16,23 | -7,95% | 3.238,00 |
| 23.07.2026 | 17,35 | 18,16 | 16,91 | 17,63 | 3,41% | 7.518,00 |
| 22.07.2026 | 17,38 | 18,09 | 16,86 | 17,05 | -2,14% | 10.826,00 |
| 21.07.2026 | 17,04 | 18,01 | 16,98 | 17,42 | 4,98% | 23.275,00 |
| 20.07.2026 | 16,15 | 17,28 | 15,94 | 16,60 | 4,57% | 3.365,00 |
| 17.07.2026 | 15,05 | 16,01 | 14,49 | 15,87 | 1,02% | 26.914,00 |
| 16.07.2026 | 17,00 | 17,00 | 15,48 | 15,71 | -7,63% | 3.928,00 |
| 15.07.2026 | 17,41 | 17,57 | 16,31 | 17,01 | 0,22% | 2.031,00 |
| 14.07.2026 | 18,28 | 19,08 | 16,28 | 16,97 | -7,58% | 10.438,00 |
| 13.07.2026 | 18,65 | 19,13 | 17,70 | 18,36 | -4,55% | 1.260,00 |
| 10.07.2026 | 20,50 | 20,76 | 19,11 | 19,24 | -5,24% | - |
| 09.07.2026 | 20,50 | 21,49 | 20,15 | 20,30 | 1,58% | 40.475,00 |
| 08.07.2026 | 17,88 | 20,05 | 17,04 | 19,99 | 13,15% | 9.131,00 |
| 07.07.2026 | 19,25 | 19,63 | 16,72 | 17,66 | -8,98% | 2.745,00 |
| 06.07.2026 | 19,11 | 24,03 | 19,01 | 19,41 | 3,22% | 1.880,00 |
| 03.07.2026 | 18,75 | 18,92 | 18,55 | 18,80 | 1,43% | - |
| 02.07.2026 | 20,95 | 21,23 | 18,04 | 18,54 | -10,55% | 44.050,00 |
| 01.07.2026 | 21,69 | 21,81 | 19,52 | 20,72 | -4,16% | 2.540,00 |
| 30.06.2026 | 22,55 | 22,58 | 21,10 | 21,62 | -3,43% | - |
| 29.06.2026 | 22,98 | 23,58 | 20,99 | 22,39 | -0,67% | 3.129,00 |
| 26.06.2026 | 22,45 | 23,56 | 21,41 | 22,54 | -1,74% | 135.094,00 |
| 25.06.2026 | 24,35 | 24,64 | 22,33 | 22,94 | -3,40% | 23.606,00 |
| 24.06.2026 | 25,45 | 25,64 | 22,82 | 23,75 | -6,10% | 23.500,00 |
| 23.06.2026 | 23,88 | 25,84 | 23,27 | 25,29 | 1,93% | 1.284,00 |
| 22.06.2026 | 25,50 | 26,09 | 24,52 | 24,81 | -2,09% | 19.771,00 |
| 19.06.2026 | 24,74 | 25,45 | 24,62 | 25,34 | 0,25% | 6.774,00 |
| 18.06.2026 | 24,55 | 25,86 | 24,50 | 25,28 | 3,97% | 1.200,00 |
| 17.06.2026 | 24,31 | 25,17 | 23,64 | 24,31 | 0,80% | 1.160,00 |
| 16.06.2026 | 24,26 | 25,23 | 23,94 | 24,12 | -0,45% | 3.610,00 |
| 15.06.2026 | 23,59 | 24,51 | 23,24 | 24,23 | 7,59% | 11.304,00 |
| 12.06.2026 | 21,84 | 22,98 | 21,73 | 22,52 | 3,23% | 4.262,00 |
| 11.06.2026 | 20,35 | 21,93 | 20,16 | 21,81 | 8,71% | 1.272,00 |
| 10.06.2026 | 21,50 | 22,11 | 20,05 | 20,07 | -7,58% | - |
| 09.06.2026 | 22,62 | 23,99 | 20,89 | 21,71 | -3,19% | 4.038,00 |
| 08.06.2026 | 21,05 | 22,71 | 20,97 | 22,43 | 7,72% | - |
| 05.06.2026 | 22,35 | 22,35 | 19,96 | 20,82 | -7,48% | 11.120,00 |
| 04.06.2026 | 22,20 | 22,85 | 21,28 | 22,50 | -1,08% | 600,00 |
| 03.06.2026 | 22,92 | 23,87 | 22,20 | 22,75 | 0,44% | 8.990,00 |