21,865€
-3,64%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,27 | 20,26 | 19,18 | 20,18 | 6,03% | 6.624,00 |
| 04.05.2026 | 18,58 | 19,18 | 18,11 | 19,03 | 2,52% | 21.356,00 |
| 30.04.2026 | 17,39 | 18,84 | 17,28 | 18,56 | 8,14% | 8.193,00 |
| 29.04.2026 | 17,90 | 18,13 | 16,74 | 17,16 | -3,25% | 12.705,00 |
| 28.04.2026 | 18,31 | 18,44 | 17,30 | 17,74 | -3,06% | 7.816,00 |
| 27.04.2026 | 17,18 | 18,39 | 17,05 | 18,30 | 7,27% | 12.781,00 |
| 24.04.2026 | 17,60 | 18,44 | 16,94 | 17,06 | -2,29% | 22.792,00 |
| 23.04.2026 | 17,18 | 18,45 | 17,14 | 17,46 | 0,01% | 2.667,00 |
| 22.04.2026 | 17,35 | 17,66 | 16,71 | 17,46 | 2,93% | 20.651,00 |
| 21.04.2026 | 17,44 | 17,73 | 16,58 | 16,96 | -2,24% | 10.144,00 |
| 20.04.2026 | 16,97 | 18,09 | 16,88 | 17,35 | -0,54% | 5.456,00 |
| 17.04.2026 | 16,28 | 17,59 | 16,01 | 17,44 | 6,44% | 17.675,00 |
| 16.04.2026 | 16,80 | 16,88 | 15,51 | 16,39 | -1,55% | 12.535,00 |
| 15.04.2026 | 16,80 | 17,12 | 16,37 | 16,65 | 1,15% | 8.029,00 |
| 14.04.2026 | 16,81 | 17,79 | 16,14 | 16,46 | -0,45% | 5.078,00 |
| 13.04.2026 | 15,53 | 16,92 | 15,41 | 16,53 | 2,93% | 3.710,00 |
| 10.04.2026 | 16,30 | 17,23 | 15,99 | 16,06 | -1,25% | 6.644,00 |
| 09.04.2026 | 15,35 | 16,65 | 15,30 | 16,27 | 5,11% | 6.767,00 |
| 08.04.2026 | 15,12 | 15,68 | 14,49 | 15,47 | 8,27% | 16.352,00 |
| 07.04.2026 | 13,31 | 14,36 | 13,10 | 14,29 | 11,22% | 10.895,00 |
| 02.04.2026 | 12,00 | 13,03 | 11,68 | 12,85 | 2,80% | 37.478,00 |
| 01.04.2026 | 12,63 | 13,03 | 12,33 | 12,50 | 0,60% | 3.802,00 |
| 31.03.2026 | 12,20 | 12,68 | 11,58 | 12,43 | 3,97% | 4.719,00 |
| 30.03.2026 | 13,13 | 13,38 | 11,50 | 11,95 | -7,72% | 6.840,00 |
| 27.03.2026 | 13,50 | 13,58 | 12,65 | 12,95 | -3,54% | 24.564,00 |
| 26.03.2026 | 14,48 | 14,65 | 13,15 | 13,43 | -7,73% | 8.011,00 |
| 25.03.2026 | 14,23 | 15,33 | 14,20 | 14,55 | 3,19% | 4.976,00 |
| 24.03.2026 | 13,90 | 14,40 | 13,48 | 14,10 | 1,81% | 4.669,00 |
| 23.03.2026 | 12,63 | 14,73 | 12,38 | 13,85 | 5,52% | 40.693,00 |
| 20.03.2026 | 13,60 | 13,73 | 12,55 | 13,13 | -3,14% | 9.567,00 |
| 19.03.2026 | 13,38 | 13,65 | 12,73 | 13,55 | 0,93% | 4.693,00 |
| 18.03.2026 | 14,05 | 14,25 | 13,30 | 13,43 | -3,42% | 6.684,00 |
| 17.03.2026 | 14,28 | 14,38 | 13,43 | 13,90 | -3,14% | 6.181,00 |
| 16.03.2026 | 13,25 | 14,63 | 13,05 | 14,35 | 11,03% | 9.363,00 |
| 13.03.2026 | 12,83 | 13,93 | 12,73 | 12,93 | 1,57% | 8.174,00 |
| 12.03.2026 | 12,95 | 13,08 | 12,23 | 12,73 | -3,23% | 8.262,00 |
| 11.03.2026 | 12,43 | 13,65 | 12,33 | 13,15 | 5,84% | 10.992,00 |
| 10.03.2026 | 11,98 | 12,78 | 11,90 | 12,43 | 4,19% | 15.160,00 |
| 09.03.2026 | 11,73 | 12,18 | 11,28 | 11,93 | 0,42% | 5.010,00 |
| 06.03.2026 | 13,20 | 13,28 | 11,83 | 11,88 | -9,52% | 1.662,00 |
| 05.03.2026 | 13,20 | 13,43 | 12,50 | 13,13 | -0,94% | 7.954,00 |
| 04.03.2026 | 12,70 | 13,70 | 12,65 | 13,25 | 4,54% | 9.760,00 |
| 03.03.2026 | 13,60 | 13,70 | 12,40 | 12,68 | -7,82% | 18.473,00 |
| 02.03.2026 | 13,50 | 14,38 | 13,18 | 13,75 | -0,18% | 5.909,00 |
| 27.02.2026 | 14,68 | 15,10 | 13,25 | 13,78 | -5,65% | 22.263,00 |
| 26.02.2026 | 15,18 | 15,53 | 14,30 | 14,60 | -4,42% | 12.325,00 |
| 25.02.2026 | 15,10 | 15,68 | 14,93 | 15,28 | 3,04% | 11.218,00 |
| 24.02.2026 | 13,33 | 15,30 | 13,00 | 14,83 | 11,89% | 11.361,00 |
| 23.02.2026 | 12,40 | 13,33 | 12,15 | 13,25 | 4,74% | 7.339,00 |
| 20.02.2026 | 13,20 | 13,40 | 12,43 | 12,65 | -3,62% | 17.475,00 |
| 19.02.2026 | 13,05 | 13,20 | 12,30 | 13,13 | 0,57% | 4.591,00 |
| 18.02.2026 | 13,65 | 13,93 | 12,90 | 13,05 | -3,15% | 6.710,00 |
| 17.02.2026 | 13,60 | 14,10 | 12,80 | 13,48 | -2,18% | 21.719,00 |
| 16.02.2026 | 13,50 | 14,28 | 13,50 | 13,78 | 0,55% | 6.150,00 |
| 13.02.2026 | 13,43 | 14,83 | 12,80 | 13,70 | 2,24% | 11.645,00 |
| 12.02.2026 | 13,50 | 14,25 | 13,25 | 13,40 | -1,11% | 8.847,00 |
| 11.02.2026 | 13,90 | 14,48 | 12,95 | 13,55 | -2,69% | 16.324,00 |
| 10.02.2026 | 13,93 | 14,88 | 13,45 | 13,93 | -0,18% | 25.498,00 |
| 09.02.2026 | 12,30 | 14,13 | 11,75 | 13,95 | 15,29% | 17.906,00 |
| 06.02.2026 | 10,13 | 12,25 | 9,98 | 12,10 | 23,22% | 18.786,00 |
| 05.02.2026 | 11,63 | 11,83 | 9,79 | 9,82 | -17,82% | 25.762,00 |
| 04.02.2026 | 12,45 | 12,48 | 10,50 | 11,95 | -4,02% | 9.374,00 |
| 03.02.2026 | 12,58 | 13,23 | 11,55 | 12,45 | -0,60% | 11.583,00 |
| 02.02.2026 | 10,55 | 12,73 | 10,50 | 12,53 | 11,09% | 8.341,00 |
| 30.01.2026 | 11,98 | 12,05 | 10,95 | 11,28 | -7,20% | 14.412,00 |
| 29.01.2026 | 12,53 | 12,68 | 11,33 | 12,15 | -3,76% | 22.991,00 |
| 28.01.2026 | 12,78 | 12,93 | 12,03 | 12,63 | -0,59% | 21.540,00 |
| 27.01.2026 | 11,73 | 12,88 | 11,48 | 12,70 | 9,25% | 8.533,00 |
| 26.01.2026 | 11,73 | 11,98 | 11,00 | 11,63 | -2,31% | 14.913,00 |
| 23.01.2026 | 11,03 | 12,00 | 10,45 | 11,90 | 8,68% | 13.055,00 |
| 22.01.2026 | 11,25 | 11,55 | 10,65 | 10,95 | -2,45% | 10.685,00 |
| 21.01.2026 | 11,38 | 11,83 | 10,50 | 11,23 | -1,10% | 10.251,00 |
| 20.01.2026 | 11,30 | 11,90 | 10,85 | 11,35 | -0,66% | 3.571,00 |
| 19.01.2026 | 11,73 | 11,73 | 11,33 | 11,43 | -4,19% | 2.282,00 |
| 16.01.2026 | 11,95 | 12,25 | 11,70 | 11,93 | -0,21% | 2.246,00 |
| 15.01.2026 | 12,13 | 12,35 | 11,80 | 11,95 | -2,05% | 9.698,00 |
| 14.01.2026 | 12,20 | 12,50 | 11,90 | 12,20 | 0,83% | 9.209,00 |
| 13.01.2026 | 11,83 | 12,33 | 11,80 | 12,10 | 2,33% | 22.791,00 |
| 12.01.2026 | 11,23 | 11,95 | 10,95 | 11,83 | 4,88% | 2.129,00 |
| 09.01.2026 | 11,05 | 11,75 | 10,88 | 11,28 | 2,50% | 9.708,00 |
| 08.01.2026 | 10,60 | 11,40 | 10,43 | 11,00 | 2,09% | 2.511,00 |
| 07.01.2026 | 11,28 | 11,40 | 10,60 | 10,78 | -4,43% | 5.868,00 |
| 06.01.2026 | 11,58 | 11,73 | 10,65 | 11,28 | -2,80% | 6.358,00 |
| 05.01.2026 | 11,08 | 11,70 | 11,00 | 11,60 | 6,67% | 9.256,00 |
| 02.01.2026 | 10,15 | 10,90 | 9,85 | 10,88 | 11,77% | 8.079,00 |
| 30.12.2025 | 9,75 | 9,90 | 9,72 | 9,73 | 0,41% | 6.550,00 |
| 29.12.2025 | 10,00 | 10,15 | 9,65 | 9,69 | -7,93% | 4.928,00 |
| 23.12.2025 | 10,60 | 11,05 | 10,35 | 10,53 | -1,17% | 12.931,00 |
| 22.12.2025 | 10,88 | 11,05 | 10,55 | 10,65 | -0,70% | 9.983,00 |
| 19.12.2025 | 10,25 | 11,00 | 10,18 | 10,73 | 6,72% | 20.183,00 |
| 18.12.2025 | 9,95 | 10,53 | 9,65 | 10,05 | 1,93% | 11.608,00 |
| 17.12.2025 | 11,13 | 11,63 | 9,75 | 9,86 | -10,77% | 6.850,00 |
| 16.12.2025 | 10,43 | 11,15 | 10,15 | 11,05 | 4,00% | 24.196,00 |
| 15.12.2025 | 12,23 | 12,50 | 10,50 | 10,63 | -13,27% | 20.963,00 |
| 12.12.2025 | 13,55 | 14,28 | 12,03 | 12,25 | -9,93% | 17.232,00 |
| 11.12.2025 | 13,20 | 13,63 | 12,70 | 13,60 | 1,12% | 9.446,00 |
| 10.12.2025 | 13,43 | 13,95 | 13,05 | 13,45 | 0,37% | 22.446,00 |
| 09.12.2025 | 12,85 | 13,75 | 12,53 | 13,40 | 3,88% | 19.459,00 |
| 08.12.2025 | 12,53 | 13,13 | 12,18 | 12,90 | 3,41% | 9.260,00 |
| 05.12.2025 | 12,95 | 13,00 | 12,18 | 12,48 | -3,48% | 1.290,00 |