14,723€
-3,47%
Echtzeit-Aktienkurs TeraWulf
Bid:
Ask:
Aktienkurse zur TeraWulf Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,30 | 15,47 | 14,65 | 14,67 | -3,83% | 60,00 |
| 08.09.2026 | 13,98 | 15,28 | 13,98 | 15,25 | 9,79% | - |
| 07.09.2026 | 13,90 | 13,92 | 13,80 | 13,89 | -1,45% | - |
| 04.09.2026 | 13,86 | 14,10 | 13,86 | 14,10 | 2,12% | 400,00 |
| 03.09.2026 | 12,74 | 13,80 | 12,66 | 13,80 | 8,27% | - |
| 02.09.2026 | 12,48 | 12,75 | 12,33 | 12,75 | 1,13% | 75,00 |
| 01.09.2026 | 12,97 | 12,97 | 12,30 | 12,61 | -2,81% | 175,00 |
| 31.08.2026 | 13,26 | 13,26 | 12,75 | 12,97 | -1,32% | - |
| 28.08.2026 | 13,94 | 13,94 | 13,08 | 13,15 | -6,70% | 103,00 |
| 27.08.2026 | 13,97 | 14,53 | 13,97 | 14,09 | 3,77% | 565,00 |
| 26.08.2026 | 13,90 | 13,90 | 13,58 | 13,58 | -2,15% | - |
| 25.08.2026 | 13,48 | 13,90 | 13,48 | 13,88 | 4,68% | 100,00 |
| 24.08.2026 | 13,25 | 13,68 | 13,25 | 13,26 | -0,76% | 235,00 |
| 21.08.2026 | 14,20 | 14,71 | 13,17 | 13,36 | -4,60% | 210,00 |
| 20.08.2026 | 13,39 | 14,00 | 13,39 | 14,00 | 5,82% | 375,00 |
| 19.08.2026 | 13,36 | 13,65 | 12,88 | 13,23 | -1,18% | 822,00 |
| 18.08.2026 | 14,90 | 14,90 | 13,39 | 13,39 | -11,57% | - |
| 17.08.2026 | 15,10 | 15,38 | 14,87 | 15,14 | 1,60% | 230,00 |
| 14.08.2026 | 14,20 | 14,92 | 14,20 | 14,90 | 6,32% | - |
| 13.08.2026 | 14,95 | 15,18 | 14,02 | 14,02 | -6,05% | 870,00 |
| 12.08.2026 | 14,87 | 15,54 | 14,60 | 14,92 | 3,35% | 300,00 |
| 11.08.2026 | 14,10 | 14,78 | 14,10 | 14,44 | 3,04% | 500,00 |
| 10.08.2026 | 14,85 | 14,86 | 13,93 | 14,01 | -4,37% | 35,00 |
| 07.08.2026 | 15,30 | 15,88 | 14,50 | 14,65 | -4,14% | 675,00 |
| 06.08.2026 | 15,40 | 15,74 | 15,07 | 15,28 | -2,59% | - |
| 05.08.2026 | 16,40 | 16,40 | 15,69 | 15,69 | -3,64% | - |
| 04.08.2026 | 16,45 | 16,62 | 16,28 | 16,28 | 0,00% | 85,00 |
| 03.08.2026 | 15,70 | 16,37 | 15,01 | 16,28 | 6,21% | 2.270,00 |
| 31.07.2026 | 16,14 | 16,18 | 15,31 | 15,33 | 0,24% | 322,00 |
| 30.07.2026 | 13,21 | 15,58 | 13,21 | 15,29 | 16,89% | 845,00 |
| 29.07.2026 | 14,70 | 15,22 | 13,08 | 13,08 | -12,25% | 957,00 |
| 28.07.2026 | 15,30 | 15,30 | 14,41 | 14,91 | -5,42% | 350,00 |
| 27.07.2026 | 16,70 | 16,70 | 15,43 | 15,76 | -2,55% | 250,00 |
| 24.07.2026 | 17,40 | 17,81 | 16,17 | 16,17 | -7,59% | 1.035,00 |
| 23.07.2026 | 17,35 | 17,89 | 17,34 | 17,50 | 2,30% | 500,00 |
| 22.07.2026 | 17,41 | 17,73 | 17,11 | 17,11 | -1,34% | 1.042,00 |
| 21.07.2026 | 16,95 | 17,77 | 16,95 | 17,34 | 5,73% | 4.295,00 |
| 20.07.2026 | 15,90 | 16,83 | 15,90 | 16,40 | 4,33% | 325,00 |
| 17.07.2026 | 15,20 | 15,79 | 14,93 | 15,72 | 0,58% | 915,00 |
| 16.07.2026 | 16,70 | 16,70 | 15,49 | 15,63 | -7,90% | 222,00 |
| 15.07.2026 | 17,30 | 17,35 | 16,58 | 16,97 | 0,75% | 75,00 |
| 14.07.2026 | 18,26 | 18,51 | 16,84 | 16,84 | -7,38% | 108,00 |
| 13.07.2026 | 18,40 | 18,86 | 17,92 | 18,19 | -5,57% | - |
| 10.07.2026 | 20,01 | 20,77 | 19,16 | 19,26 | -4,24% | 225,00 |
| 09.07.2026 | 20,80 | 21,46 | 20,11 | 20,11 | 1,39% | 350,00 |
| 08.07.2026 | 17,90 | 19,91 | 17,90 | 19,83 | 12,63% | 1.040,00 |
| 07.07.2026 | 19,14 | 19,15 | 17,07 | 17,61 | -9,05% | 400,00 |
| 06.07.2026 | 18,92 | 21,73 | 18,92 | 19,36 | 4,82% | 150,00 |
| 03.07.2026 | 18,96 | 18,96 | 18,47 | 18,47 | 1,90% | 85,00 |
| 02.07.2026 | 20,70 | 20,82 | 18,13 | 18,13 | -11,85% | 444,00 |
| 01.07.2026 | 21,54 | 21,65 | 19,61 | 20,57 | -5,27% | 294,00 |
| 30.06.2026 | 22,30 | 22,30 | 21,28 | 21,71 | -3,32% | - |
| 29.06.2026 | 22,75 | 23,64 | 21,72 | 22,46 | -0,18% | 3.204,00 |
| 26.06.2026 | 22,10 | 23,18 | 21,55 | 22,50 | -1,21% | 320,00 |
| 25.06.2026 | 24,30 | 24,36 | 22,77 | 22,77 | -3,80% | 85,00 |
| 24.06.2026 | 25,25 | 25,25 | 23,33 | 23,67 | -5,79% | - |
| 23.06.2026 | 23,81 | 25,66 | 23,73 | 25,13 | 2,24% | 1.001,00 |
| 22.06.2026 | 25,70 | 26,00 | 24,58 | 24,58 | -1,52% | 575,00 |
| 19.06.2026 | 24,41 | 24,98 | 24,41 | 24,96 | -1,03% | 250,00 |
| 18.06.2026 | 24,64 | 25,56 | 24,64 | 25,22 | 4,17% | 365,00 |
| 17.06.2026 | 24,48 | 25,00 | 23,87 | 24,21 | -0,29% | 670,00 |
| 16.06.2026 | 24,13 | 24,68 | 24,13 | 24,28 | 0,37% | 1.300,00 |
| 15.06.2026 | 23,70 | 24,36 | 23,43 | 24,19 | 7,94% | 170,00 |
| 12.06.2026 | 21,67 | 22,64 | 21,67 | 22,41 | 3,49% | 380,00 |
| 11.06.2026 | 20,21 | 21,65 | 20,21 | 21,65 | 7,58% | - |
| 10.06.2026 | 21,41 | 21,41 | 20,13 | 20,13 | -7,00% | - |
| 09.06.2026 | 22,88 | 23,50 | 21,64 | 21,64 | -3,33% | 113,00 |
| 08.06.2026 | 20,80 | 22,39 | 20,80 | 22,39 | 7,70% | 200,00 |
| 05.06.2026 | 22,25 | 22,25 | 20,62 | 20,79 | -6,92% | 32,00 |
| 04.06.2026 | 22,01 | 22,33 | 21,86 | 22,33 | -1,35% | - |
| 03.06.2026 | 23,06 | 23,71 | 22,35 | 22,64 | -0,15% | 281,00 |
| 02.06.2026 | 22,00 | 23,40 | 22,00 | 22,67 | 2,93% | 821,00 |
| 01.06.2026 | 21,65 | 22,23 | 21,65 | 22,03 | 0,80% | 262,00 |
| 29.05.2026 | 22,67 | 22,88 | 21,38 | 21,85 | -3,49% | 112,00 |
| 28.05.2026 | 22,70 | 23,41 | 22,64 | 22,64 | -1,29% | 53,00 |
| 27.05.2026 | 21,61 | 23,09 | 21,61 | 22,94 | 6,55% | 1.299,00 |
| 26.05.2026 | 20,00 | 22,00 | 20,00 | 21,53 | 6,56% | 505,00 |
| 25.05.2026 | 19,70 | 20,40 | 19,70 | 20,20 | 3,42% | 12,00 |
| 22.05.2026 | 19,85 | 19,85 | 19,31 | 19,53 | 0,04% | 240,00 |
| 21.05.2026 | 18,60 | 19,68 | 18,60 | 19,52 | 5,22% | - |
| 20.05.2026 | 18,31 | 18,85 | 18,31 | 18,56 | 1,67% | - |
| 19.05.2026 | 17,83 | 18,28 | 17,17 | 18,25 | 1,01% | 140,00 |
| 18.05.2026 | 18,94 | 19,12 | 17,77 | 18,07 | -6,01% | 4.829,00 |
| 15.05.2026 | 19,92 | 19,92 | 19,05 | 19,23 | -6,62% | - |
| 14.05.2026 | 19,60 | 20,59 | 19,60 | 20,59 | 5,43% | 43,00 |
| 13.05.2026 | 19,68 | 20,08 | 19,43 | 19,53 | 3,78% | 100,00 |
| 12.05.2026 | 19,84 | 19,84 | 18,48 | 18,82 | -4,43% | 530,00 |
| 11.05.2026 | 20,05 | 20,45 | 18,86 | 19,69 | -0,19% | 770,00 |
| 08.05.2026 | 21,00 | 21,44 | 19,56 | 19,73 | -3,60% | 5.455,00 |
| 07.05.2026 | 21,90 | 22,22 | 20,13 | 20,47 | -5,60% | 1.510,00 |
| 06.05.2026 | 19,94 | 21,84 | 19,94 | 21,68 | 8,80% | 1.522,00 |
| 05.05.2026 | 19,10 | 20,01 | 19,10 | 19,93 | 5,01% | 446,00 |
| 04.05.2026 | 18,40 | 18,98 | 18,21 | 18,98 | 3,52% | 220,00 |
| 30.04.2026 | 17,37 | 18,60 | 17,37 | 18,33 | 7,90% | 1.845,00 |
| 29.04.2026 | 17,80 | 17,90 | 16,87 | 16,99 | -3,33% | 230,00 |
| 28.04.2026 | 18,20 | 18,49 | 17,47 | 17,57 | -2,49% | 54,00 |
| 27.04.2026 | 17,05 | 18,02 | 16,95 | 18,02 | 6,36% | 68,00 |
| 24.04.2026 | 17,44 | 18,27 | 16,89 | 16,94 | -1,90% | - |
| 23.04.2026 | 17,38 | 18,29 | 17,27 | 17,27 | -0,77% | 57,00 |
| 22.04.2026 | 17,12 | 17,58 | 17,12 | 17,41 | 4,37% | 535,00 |