4,625€
9,60%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,35 | 4,64 | 4,29 | 4,63 | 9,60% | 527,00 |
| 02.07.2025 | 3,79 | 4,22 | 3,79 | 4,22 | 13,44% | - |
| 01.07.2025 | 3,63 | 3,90 | 3,63 | 3,72 | 0,27% | - |
| 30.06.2025 | 3,59 | 3,92 | 3,59 | 3,71 | 4,51% | 1.220,00 |
| 27.06.2025 | 3,80 | 3,80 | 3,52 | 3,55 | -6,08% | - |
| 26.06.2025 | 3,24 | 3,78 | 3,21 | 3,78 | 16,67% | 500,00 |
| 25.06.2025 | 3,29 | 3,38 | 3,24 | 3,24 | -1,52% | - |
| 24.06.2025 | 3,24 | 3,39 | 3,20 | 3,29 | 8,94% | 2.500,00 |
| 23.06.2025 | 3,15 | 3,15 | 2,96 | 3,02 | -6,21% | 2.200,00 |
| 20.06.2025 | 3,43 | 3,43 | 3,20 | 3,22 | -1,53% | 100,00 |
| 19.06.2025 | 3,30 | 3,30 | 3,27 | 3,27 | -2,39% | - |
| 18.06.2025 | 3,41 | 3,41 | 3,35 | 3,35 | -1,76% | - |
| 17.06.2025 | 3,65 | 3,65 | 3,41 | 3,41 | -8,09% | - |
| 16.06.2025 | 3,50 | 3,71 | 3,50 | 3,71 | 7,85% | 3.000,00 |
| 13.06.2025 | 3,54 | 3,62 | 3,44 | 3,44 | -6,01% | - |
| 12.06.2025 | 3,73 | 3,76 | 3,66 | 3,66 | -3,94% | 1.000,00 |
| 11.06.2025 | 3,94 | 4,01 | 3,61 | 3,81 | -2,81% | 1.500,00 |
| 10.06.2025 | 4,01 | 4,01 | 3,83 | 3,92 | -0,51% | 500,00 |
| 09.06.2025 | 3,79 | 3,96 | 3,79 | 3,94 | 4,23% | 3.500,00 |
| 06.06.2025 | 3,38 | 3,87 | 3,38 | 3,78 | 14,20% | 4.000,00 |
| 05.06.2025 | 3,63 | 3,63 | 3,31 | 3,31 | -9,81% | - |
| 04.06.2025 | 3,25 | 3,67 | 3,25 | 3,67 | 11,55% | - |
| 03.06.2025 | 3,18 | 3,29 | 3,12 | 3,29 | 6,13% | - |
| 02.06.2025 | 3,05 | 3,17 | 3,05 | 3,10 | 0,98% | - |
| 30.05.2025 | 3,19 | 3,19 | 3,05 | 3,07 | -3,76% | 800,00 |
| 29.05.2025 | 3,45 | 3,45 | 3,19 | 3,19 | -3,92% | 30,00 |
| 28.05.2025 | 3,40 | 3,40 | 3,26 | 3,32 | -4,05% | - |
| 27.05.2025 | 3,42 | 3,46 | 3,42 | 3,46 | 3,90% | - |
| 26.05.2025 | 3,28 | 3,39 | 3,28 | 3,33 | -2,63% | - |
| 23.05.2025 | 3,58 | 3,58 | 3,38 | 3,42 | -5,26% | 3.000,00 |
| 22.05.2025 | 3,65 | 3,65 | 3,53 | 3,61 | 5,56% | 3.500,00 |
| 21.05.2025 | 3,43 | 3,56 | 3,31 | 3,42 | -0,58% | - |
| 20.05.2025 | 3,50 | 3,50 | 3,44 | 3,44 | -2,55% | - |
| 19.05.2025 | 3,30 | 3,53 | 3,22 | 3,53 | 1,44% | - |
| 16.05.2025 | 3,13 | 3,48 | 3,13 | 3,48 | 11,54% | - |
| 15.05.2025 | 3,22 | 3,22 | 2,97 | 3,12 | -3,41% | - |
| 14.05.2025 | 3,34 | 3,34 | 3,23 | 3,23 | -4,44% | 1.350,00 |
| 13.05.2025 | 3,26 | 3,39 | 3,25 | 3,38 | 7,99% | 1.500,00 |
| 12.05.2025 | 2,69 | 3,15 | 2,69 | 3,13 | 18,11% | - |
| 09.05.2025 | 3,01 | 3,01 | 2,59 | 2,65 | -8,93% | 1.000,00 |
| 08.05.2025 | 2,73 | 2,99 | 2,73 | 2,91 | 8,99% | - |
| 07.05.2025 | 2,80 | 2,84 | 2,64 | 2,67 | -1,84% | 1.350,00 |
| 06.05.2025 | 2,62 | 2,72 | 2,59 | 2,72 | 4,21% | - |
| 05.05.2025 | 2,72 | 2,72 | 2,56 | 2,61 | -7,12% | 7.300,00 |
| 02.05.2025 | 2,73 | 2,91 | 2,73 | 2,81 | 15,64% | - |
| 30.04.2025 | 2,53 | 2,54 | 2,37 | 2,43 | -3,95% | 500,00 |
| 29.04.2025 | 2,67 | 2,67 | 2,53 | 2,53 | -3,44% | - |
| 28.04.2025 | 2,52 | 2,77 | 2,52 | 2,62 | 0,77% | - |
| 25.04.2025 | 2,69 | 2,69 | 2,60 | 2,60 | -1,89% | - |
| 24.04.2025 | 2,40 | 2,65 | 2,40 | 2,65 | 8,61% | - |
| 23.04.2025 | 2,43 | 2,48 | 2,41 | 2,44 | 7,02% | 1.819,00 |
| 22.04.2025 | 1,91 | 2,29 | 1,91 | 2,28 | 12,32% | 1.000,00 |
| 17.04.2025 | 2,01 | 2,04 | 1,96 | 2,03 | 1,50% | - |
| 16.04.2025 | 1,96 | 2,01 | 1,96 | 2,00 | -0,50% | - |
| 15.04.2025 | 2,14 | 2,18 | 1,99 | 2,01 | -6,94% | 1.000,00 |
| 14.04.2025 | 2,10 | 2,16 | 2,04 | 2,16 | 2,86% | 6.381,00 |
| 11.04.2025 | 2,02 | 2,10 | 1,95 | 2,10 | 6,33% | - |
| 10.04.2025 | 2,32 | 2,32 | 1,96 | 1,98 | -15,96% | 2.000,00 |
| 09.04.2025 | 1,96 | 2,35 | 1,89 | 2,35 | 15,20% | 100,00 |
| 08.04.2025 | 2,49 | 2,49 | 2,04 | 2,04 | -15,70% | 800,00 |
| 07.04.2025 | 1,97 | 2,46 | 1,97 | 2,42 | 2,54% | 75,00 |
| 04.04.2025 | 2,42 | 2,42 | 2,12 | 2,36 | -0,84% | - |
| 03.04.2025 | 2,50 | 2,50 | 2,36 | 2,38 | -12,50% | 1.000,00 |
| 02.04.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 2,26% | 2.200,00 |
| 01.04.2025 | 2,50 | 2,66 | 2,44 | 2,66 | 6,40% | - |
| 31.03.2025 | 2,40 | 2,50 | 2,36 | 2,50 | 0,81% | 310,00 |
| 28.03.2025 | 2,64 | 2,64 | 2,48 | 2,48 | -7,46% | - |
| 27.03.2025 | 2,70 | 2,78 | 2,64 | 2,68 | -0,74% | - |
| 26.03.2025 | 3,00 | 3,00 | 2,70 | 2,70 | -13,46% | - |
| 25.03.2025 | 3,18 | 3,18 | 3,12 | 3,12 | -0,64% | 310,00 |
| 24.03.2025 | 3,06 | 3,18 | 3,06 | 3,14 | 8,28% | - |
| 21.03.2025 | 2,92 | 2,92 | 2,84 | 2,90 | 0,00% | - |
| 20.03.2025 | 3,08 | 3,08 | 2,90 | 2,90 | -3,97% | - |
| 19.03.2025 | 2,72 | 3,02 | 2,72 | 3,02 | 11,03% | - |
| 18.03.2025 | 2,80 | 2,92 | 2,72 | 2,72 | -7,48% | - |
| 17.03.2025 | 2,90 | 3,02 | 2,80 | 2,94 | 0,00% | 150,00 |
| 14.03.2025 | 2,80 | 3,00 | 2,80 | 2,94 | 7,30% | 500,00 |
| 13.03.2025 | 2,92 | 2,92 | 2,74 | 2,74 | -6,80% | 200,00 |
| 12.03.2025 | 2,82 | 2,96 | 2,72 | 2,94 | 2,80% | - |
| 11.03.2025 | 2,72 | 2,94 | 2,68 | 2,86 | 5,15% | - |
| 10.03.2025 | 3,12 | 3,12 | 2,72 | 2,72 | -18,07% | - |
| 07.03.2025 | 3,02 | 3,32 | 3,00 | 3,32 | 7,10% | - |
| 06.03.2025 | 3,44 | 3,44 | 3,04 | 3,10 | -9,36% | 2.950,00 |
| 05.03.2025 | 3,36 | 3,42 | 3,20 | 3,42 | 4,91% | - |
| 04.03.2025 | 3,44 | 3,44 | 3,10 | 3,26 | -5,78% | 9.390,00 |