11,825€
-0,63%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,78 | 11,95 | 11,28 | 11,80 | -0,84% | 6.325,00 |
| 06.03.2026 | 13,20 | 13,20 | 11,90 | 11,90 | -9,85% | 1.192,00 |
| 05.03.2026 | 13,00 | 13,20 | 12,65 | 13,20 | 0,76% | 300,00 |
| 04.03.2026 | 12,75 | 13,55 | 12,75 | 13,10 | 3,56% | 2.529,00 |
| 03.03.2026 | 13,40 | 13,40 | 12,20 | 12,65 | -7,33% | 2.694,00 |
| 02.03.2026 | 13,25 | 14,15 | 13,25 | 13,65 | 0,00% | 3.280,00 |
| 27.02.2026 | 14,60 | 14,85 | 13,50 | 13,65 | -7,77% | 1.400,00 |
| 26.02.2026 | 15,00 | 15,45 | 14,80 | 14,80 | -1,00% | 915,00 |
| 25.02.2026 | 15,15 | 15,45 | 14,95 | 14,95 | 0,00% | 1.220,00 |
| 24.02.2026 | 13,35 | 15,20 | 13,20 | 14,95 | 13,26% | 2.628,00 |
| 23.02.2026 | 12,30 | 13,20 | 12,20 | 13,20 | 3,94% | 1.480,00 |
| 20.02.2026 | 13,05 | 13,05 | 12,45 | 12,70 | -3,05% | 70,00 |
| 19.02.2026 | 13,10 | 13,10 | 12,30 | 13,10 | 1,16% | 449,00 |
| 18.02.2026 | 13,45 | 13,55 | 12,95 | 12,95 | -5,47% | 800,00 |
| 17.02.2026 | 13,55 | 13,80 | 13,15 | 13,70 | 0,74% | 772,00 |
| 16.02.2026 | 13,35 | 13,95 | 13,35 | 13,60 | 0,00% | 25,00 |
| 13.02.2026 | 13,35 | 14,35 | 13,00 | 13,60 | 2,26% | 2.927,00 |
| 12.02.2026 | 13,20 | 14,20 | 13,20 | 13,30 | -0,37% | 960,00 |
| 11.02.2026 | 13,75 | 14,35 | 13,00 | 13,35 | -3,96% | 1.820,00 |
| 10.02.2026 | 13,60 | 14,60 | 13,45 | 13,90 | 0,72% | 2.675,00 |
| 09.02.2026 | 12,15 | 13,80 | 12,15 | 13,80 | 16,95% | 5.512,00 |
| 06.02.2026 | 10,10 | 12,00 | 10,10 | 11,80 | 18,95% | 950,00 |
| 05.02.2026 | 11,65 | 11,65 | 9,92 | 9,92 | -14,85% | 7.955,00 |
| 04.02.2026 | 12,20 | 12,55 | 10,60 | 11,65 | -6,05% | 7.780,00 |
| 03.02.2026 | 12,60 | 13,15 | 11,60 | 12,40 | 11,21% | 7.435,00 |
| 02.02.2026 | 10,30 | 11,70 | 10,30 | 11,15 | 0,90% | 1.430,00 |
| 30.01.2026 | 11,70 | 11,80 | 10,95 | 11,05 | -6,75% | - |
| 29.01.2026 | 12,55 | 12,55 | 11,40 | 11,85 | -4,82% | 4.210,00 |
| 28.01.2026 | 12,70 | 13,00 | 12,20 | 12,45 | -0,40% | 695,00 |
| 27.01.2026 | 11,70 | 12,50 | 11,55 | 12,50 | 8,70% | 900,00 |
| 26.01.2026 | 11,60 | 11,80 | 11,05 | 11,50 | -2,13% | 1.340,00 |
| 23.01.2026 | 11,00 | 11,75 | 10,55 | 11,75 | 8,29% | 650,00 |
| 22.01.2026 | 11,30 | 11,30 | 10,75 | 10,85 | -1,81% | 76,00 |
| 21.01.2026 | 11,35 | 11,55 | 10,55 | 11,05 | -2,21% | 1.112,00 |
| 20.01.2026 | 11,15 | 11,70 | 11,15 | 11,30 | 0,44% | 900,00 |
| 19.01.2026 | 11,30 | 11,65 | 11,25 | 11,25 | -4,26% | 1.070,00 |
| 16.01.2026 | 11,85 | 12,20 | 11,70 | 11,75 | -0,84% | 50,00 |
| 15.01.2026 | 12,00 | 12,15 | 11,85 | 11,85 | -2,07% | 220,00 |
| 14.01.2026 | 12,25 | 12,35 | 12,05 | 12,10 | 0,00% | 2.891,00 |
| 13.01.2026 | 11,75 | 12,20 | 11,75 | 12,10 | 2,54% | 2.320,00 |
| 12.01.2026 | 11,05 | 11,85 | 11,05 | 11,80 | 3,96% | 1.300,00 |
| 09.01.2026 | 10,95 | 11,60 | 10,95 | 11,35 | 3,65% | 3.500,00 |
| 08.01.2026 | 10,55 | 11,35 | 10,45 | 10,95 | 2,34% | 4.020,00 |
| 07.01.2026 | 11,20 | 11,25 | 10,70 | 10,70 | -4,46% | 2.650,00 |
| 06.01.2026 | 11,45 | 11,55 | 10,75 | 11,20 | -3,03% | 1.900,00 |
| 05.01.2026 | 11,20 | 11,55 | 11,00 | 11,55 | 6,94% | 6.802,00 |
| 02.01.2026 | 10,20 | 10,80 | 9,98 | 10,80 | 11,34% | 8.370,00 |
| 30.12.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 29.12.2025 | 9,96 | 10,05 | 9,70 | 9,70 | -7,62% | 1.555,00 |
| 23.12.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -0,94% | 250,00 |
| 22.12.2025 | 10,80 | 10,95 | 10,60 | 10,60 | -0,93% | 4.833,00 |
| 19.12.2025 | 10,15 | 11,00 | 10,15 | 10,70 | 7,00% | 4.740,00 |
| 18.12.2025 | 9,94 | 10,35 | 9,94 | 10,00 | 1,83% | 1.600,00 |
| 17.12.2025 | 10,95 | 11,50 | 9,82 | 9,82 | -11,13% | 1.200,00 |
| 16.12.2025 | 10,30 | 11,05 | 10,30 | 11,05 | 3,76% | 4.429,00 |
| 15.12.2025 | 12,20 | 12,20 | 10,65 | 10,65 | -13,06% | 2.795,00 |
| 12.12.2025 | 13,45 | 14,05 | 12,25 | 12,25 | -8,24% | 2.500,00 |
| 11.12.2025 | 13,10 | 13,35 | 12,85 | 13,35 | -1,11% | 900,00 |
| 10.12.2025 | 13,25 | 13,80 | 13,15 | 13,50 | 0,37% | 2.633,00 |
| 09.12.2025 | 12,65 | 13,60 | 12,65 | 13,45 | 4,67% | 1.180,00 |
| 08.12.2025 | 12,50 | 12,85 | 12,30 | 12,85 | 3,21% | 1.150,00 |
| 05.12.2025 | 12,80 | 13,05 | 12,45 | 12,45 | -3,49% | 4,00 |
| 04.12.2025 | 12,25 | 12,90 | 12,25 | 12,90 | 4,03% | 155,00 |
| 03.12.2025 | 12,50 | 12,50 | 11,50 | 12,40 | 0,81% | 5.437,00 |
| 02.12.2025 | 13,35 | 13,35 | 12,30 | 12,30 | -6,46% | 1.500,00 |
| 01.12.2025 | 12,65 | 13,20 | 12,45 | 13,15 | 0,00% | 2.756,00 |
| 28.11.2025 | 12,75 | 13,70 | 12,75 | 13,15 | 5,20% | 3.200,00 |
| 27.11.2025 | 12,80 | 13,35 | 12,40 | 12,50 | -1,96% | 250,00 |
| 26.11.2025 | 11,80 | 12,75 | 11,80 | 12,75 | 5,81% | 870,00 |
| 25.11.2025 | 10,75 | 12,05 | 10,45 | 12,05 | 10,55% | 3.915,00 |
| 24.11.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 11,45% | 11.920,00 |
| 21.11.2025 | 9,74 | 10,00 | 9,14 | 9,78 | -1,21% | 760,00 |
| 20.11.2025 | 11,20 | 12,55 | 9,90 | 9,90 | -5,71% | 2.321,00 |
| 19.11.2025 | 10,00 | 10,95 | 10,00 | 10,50 | 1,45% | 400,00 |
| 18.11.2025 | 9,12 | 10,65 | 9,12 | 10,35 | 8,49% | 3.975,00 |
| 17.11.2025 | 9,66 | 9,90 | 9,28 | 9,54 | 1,71% | 2.170,00 |
| 14.11.2025 | 9,64 | 10,25 | 9,30 | 9,38 | -5,63% | 2.938,00 |
| 13.11.2025 | 11,00 | 11,00 | 9,92 | 9,94 | -9,22% | 950,00 |
| 12.11.2025 | 10,70 | 11,45 | 10,60 | 10,95 | 3,30% | 4.632,00 |
| 11.11.2025 | 12,10 | 12,10 | 10,60 | 10,60 | -13,82% | 1.020,00 |
| 10.11.2025 | 12,45 | 12,70 | 12,10 | 12,30 | 2,50% | 1.150,00 |
| 07.11.2025 | 12,35 | 12,35 | 11,30 | 12,00 | -3,61% | 19.070,00 |
| 06.11.2025 | 13,40 | 13,40 | 12,40 | 12,45 | -6,04% | 7.046,00 |
| 05.11.2025 | 12,85 | 13,55 | 12,85 | 13,25 | 0,76% | 10.374,00 |
| 04.11.2025 | 13,25 | 14,15 | 13,00 | 13,15 | -5,73% | 17.778,00 |
| 03.11.2025 | 13,10 | 14,30 | 12,80 | 13,95 | 5,28% | 7.333,00 |
| 31.10.2025 | 13,05 | 13,50 | 13,00 | 13,25 | 2,32% | 6.130,00 |
| 30.10.2025 | 12,45 | 13,45 | 12,20 | 12,95 | 2,78% | 7.630,00 |
| 29.10.2025 | 13,80 | 13,95 | 12,50 | 12,60 | -6,67% | 4.265,00 |
| 28.10.2025 | 11,80 | 14,55 | 11,60 | 13,50 | 15,88% | 8.702,00 |
| 27.10.2025 | 12,65 | 12,65 | 11,65 | 11,65 | 0,00% | 1.140,00 |
| 24.10.2025 | 11,50 | 11,95 | 11,50 | 11,65 | 5,91% | 3.310,00 |
| 23.10.2025 | 10,95 | 11,25 | 10,75 | 11,00 | 1,85% | 1.500,00 |
| 22.10.2025 | 10,85 | 11,20 | 10,15 | 10,80 | -4,42% | 680,00 |
| 21.10.2025 | 11,35 | 11,85 | 11,20 | 11,30 | -4,64% | 1.723,00 |
| 20.10.2025 | 12,15 | 12,50 | 11,85 | 11,85 | 0,00% | 1.214,00 |
| 17.10.2025 | 10,60 | 11,95 | 10,15 | 11,85 | 0,42% | 5.022,00 |
| 16.10.2025 | 13,25 | 13,60 | 11,80 | 11,80 | -10,61% | 4.998,00 |
| 15.10.2025 | 13,60 | 14,05 | 12,90 | 13,20 | -0,38% | 4.442,00 |
| 14.10.2025 | 11,50 | 13,90 | 11,45 | 13,25 | 10,42% | 3.430,00 |