13,547$
-1,48%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,79 | 14,98 | 13,74 | 13,75 | -9,72% | 643.851,00 |
| 05.03.2026 | 15,22 | 15,57 | 14,48 | 15,23 | -0,91% | 643.851,00 |
| 04.03.2026 | 15,45 | 15,93 | 15,08 | 15,37 | 4,27% | 23.565.302,00 |
| 03.03.2026 | 14,42 | 15,35 | 14,33 | 14,74 | -7,99% | 33.503.741,00 |
| 02.03.2026 | 15,55 | 16,80 | 15,53 | 16,02 | -1,23% | 26.001.193,00 |
| 27.02.2026 | 17,15 | 17,84 | 15,69 | 16,22 | -9,28% | 33.935.870,00 |
| 26.02.2026 | 18,13 | 18,33 | 17,25 | 17,88 | -0,22% | 24.779.651,00 |
| 25.02.2026 | 18,30 | 18,51 | 17,64 | 17,92 | 2,05% | 39.718.835,00 |
| 24.02.2026 | 15,39 | 18,03 | 15,33 | 17,56 | 11,99% | 46.099.511,00 |
| 23.02.2026 | 14,44 | 15,70 | 14,31 | 15,68 | 4,46% | 24.974.820,00 |
| 20.02.2026 | 15,33 | 15,79 | 14,63 | 15,01 | -2,97% | 27.157.246,00 |
| 19.02.2026 | 15,00 | 15,52 | 14,43 | 15,47 | 0,59% | 23.465.873,00 |
| 18.02.2026 | 16,00 | 16,46 | 15,19 | 15,38 | -4,94% | 28.263.548,00 |
| 17.02.2026 | 15,78 | 16,66 | 15,07 | 16,18 | -0,49% | 28.919.890,00 |
| 13.02.2026 | 16,43 | 17,59 | 15,20 | 16,26 | 2,20% | 43.021.841,00 |
| 12.02.2026 | 16,22 | 16,97 | 15,72 | 15,91 | -0,75% | 39.190.105,00 |
| 11.02.2026 | 16,93 | 17,06 | 15,36 | 16,03 | -3,61% | 39.560.919,00 |
| 10.02.2026 | 16,21 | 17,70 | 16,02 | 16,63 | -0,12% | 59.262.750,00 |
| 09.02.2026 | 15,11 | 16,83 | 14,93 | 16,65 | 16,52% | 65.639.084,00 |
| 06.02.2026 | 12,73 | 14,46 | 12,57 | 14,29 | 19,88% | 46.525.726,00 |
| 05.02.2026 | 13,31 | 13,96 | 11,74 | 11,92 | -14,12% | 44.177.029,00 |
| 04.02.2026 | 14,30 | 14,42 | 12,39 | 13,88 | -6,22% | 51.285.748,00 |
| 03.02.2026 | 15,07 | 15,60 | 13,65 | 14,80 | 10,12% | 63.676.750,00 |
| 02.02.2026 | 13,00 | 14,08 | 12,96 | 13,44 | 0,52% | 26.077.713,00 |
| 30.01.2026 | 14,30 | 14,34 | 12,98 | 13,37 | -8,05% | 31.973.607,00 |
| 29.01.2026 | 14,90 | 14,91 | 13,49 | 14,54 | -3,77% | 30.243.029,00 |
| 28.01.2026 | 15,35 | 15,37 | 14,34 | 15,11 | -1,31% | 28.939.219,00 |
| 27.01.2026 | 13,79 | 15,42 | 13,74 | 15,31 | 11,02% | 38.249.553,00 |
| 26.01.2026 | 14,03 | 14,23 | 13,09 | 13,79 | -2,34% | 25.931.028,00 |
| 23.01.2026 | 12,85 | 14,18 | 12,27 | 14,12 | 9,54% | 29.596.167,00 |
| 22.01.2026 | 13,29 | 13,47 | 12,50 | 12,89 | -1,75% | 17.485.506,00 |
| 21.01.2026 | 13,29 | 13,84 | 12,31 | 13,12 | -1,58% | 27.823.583,00 |
| 20.01.2026 | 13,18 | 13,98 | 12,98 | 13,33 | -0,07% | 21.570.251,00 |
| 19.01.2026 | 13,28 | 13,37 | 13,26 | 13,34 | -3,68% | - |
| 16.01.2026 | 13,85 | 14,21 | 13,56 | 13,85 | 0,14% | 21.703.980,00 |
| 15.01.2026 | 14,18 | 14,34 | 13,70 | 13,83 | -2,61% | 20.208.836,00 |
| 14.01.2026 | 14,20 | 14,55 | 13,85 | 14,20 | 0,42% | 21.969.756,00 |
| 13.01.2026 | 14,13 | 14,34 | 13,87 | 14,14 | 2,39% | 27.483.334,00 |
| 12.01.2026 | 12,91 | 13,94 | 12,82 | 13,81 | 5,42% | 26.365.665,00 |
| 09.01.2026 | 13,13 | 13,70 | 12,87 | 13,10 | 2,02% | 17.193.317,00 |
| 08.01.2026 | 12,47 | 13,28 | 12,15 | 12,84 | 2,80% | 17.105.774,00 |
| 07.01.2026 | 12,96 | 13,14 | 12,38 | 12,49 | -5,29% | 15.981.052,00 |
| 06.01.2026 | 13,57 | 13,73 | 12,48 | 13,19 | -3,11% | 21.638.133,00 |
| 05.01.2026 | 13,01 | 13,70 | 12,93 | 13,61 | 6,83% | 26.198.777,00 |
| 02.01.2026 | 11,71 | 12,74 | 11,55 | 12,74 | 10,88% | 25.891.701,00 |
| 31.12.2025 | 11,81 | 11,89 | 11,32 | 11,49 | 3,05% | 19.434.945,00 |
| 30.12.2025 | 11,38 | 11,59 | 11,13 | 11,15 | -2,36% | 16.875.894,00 |
| 29.12.2025 | 11,54 | 11,98 | 11,35 | 11,42 | -2,81% | 16.363.975,00 |
| 26.12.2025 | 12,28 | 12,34 | 11,65 | 11,75 | -4,55% | 13.152.523,00 |
| 24.12.2025 | 12,25 | 12,43 | 11,95 | 12,31 | -0,89% | 8.167.810,00 |
| 23.12.2025 | 12,37 | 13,00 | 12,21 | 12,42 | -0,40% | 20.527.155,00 |
| 22.12.2025 | 12,69 | 13,00 | 12,40 | 12,47 | -0,40% | 18.662.359,00 |
| 19.12.2025 | 12,06 | 12,91 | 12,03 | 12,52 | 6,33% | 41.693.567,00 |
| 18.12.2025 | 12,22 | 12,34 | 11,32 | 11,77 | 1,81% | 31.454.570,00 |
| 17.12.2025 | 13,42 | 13,64 | 11,45 | 11,57 | -10,94% | 43.756.089,00 |
| 16.12.2025 | 12,37 | 13,10 | 11,93 | 12,99 | 3,96% | 31.321.053,00 |
| 15.12.2025 | 14,06 | 14,08 | 12,35 | 12,49 | -12,84% | 36.596.648,00 |
| 12.12.2025 | 16,12 | 16,75 | 14,27 | 14,33 | -9,48% | 44.092.245,00 |
| 11.12.2025 | 15,53 | 15,92 | 14,94 | 15,83 | 0,44% | 22.801.506,00 |
| 10.12.2025 | 15,41 | 16,33 | 15,18 | 15,76 | 1,09% | 30.390.206,00 |
| 09.12.2025 | 14,71 | 15,99 | 14,65 | 15,59 | 4,21% | 33.222.763,00 |
| 08.12.2025 | 14,78 | 15,29 | 14,16 | 14,96 | 3,17% | 24.252.031,00 |
| 05.12.2025 | 14,95 | 14,96 | 14,18 | 14,50 | -3,97% | 21.029.212,00 |
| 04.12.2025 | 14,15 | 15,22 | 13,88 | 15,10 | 4,64% | 29.155.658,00 |
| 03.12.2025 | 14,17 | 14,50 | 13,43 | 14,43 | 1,48% | 29.154.250,00 |
| 02.12.2025 | 15,57 | 15,65 | 14,20 | 14,22 | -7,06% | 31.915.693,00 |
| 01.12.2025 | 14,86 | 15,76 | 14,81 | 15,30 | -1,35% | 28.766.866,00 |
| 28.11.2025 | 15,13 | 16,13 | 15,12 | 15,51 | 4,51% | 31.129.896,00 |
| 26.11.2025 | 14,47 | 14,97 | 13,81 | 14,84 | 6,46% | 47.733.769,00 |
| 25.11.2025 | 12,39 | 14,35 | 11,85 | 13,94 | 10,37% | 44.951.120,00 |
| 24.11.2025 | 11,61 | 12,70 | 11,51 | 12,63 | 11,92% | 37.215.574,00 |
| 21.11.2025 | 11,44 | 11,78 | 10,47 | 11,29 | -2,38% | 50.016.590,00 |
| 20.11.2025 | 13,44 | 14,75 | 11,51 | 11,56 | -5,40% | 72.236.544,00 |
| 19.11.2025 | 11,87 | 12,95 | 11,85 | 12,22 | 1,92% | 41.903.378,00 |
| 18.11.2025 | 10,94 | 12,50 | 10,86 | 11,99 | 8,61% | 53.250.156,00 |
| 17.11.2025 | 10,66 | 11,67 | 10,60 | 11,04 | 0,45% | 41.368.077,00 |
| 14.11.2025 | 11,23 | 12,08 | 10,96 | 10,99 | -6,03% | 54.774.850,00 |
| 13.11.2025 | 12,17 | 12,45 | 11,42 | 11,70 | -7,44% | 43.323.980,00 |
| 12.11.2025 | 12,55 | 13,35 | 12,26 | 12,64 | 2,14% | 50.065.318,00 |
| 11.11.2025 | 13,87 | 13,89 | 11,88 | 12,37 | -13,53% | 52.416.258,00 |
| 10.11.2025 | 14,50 | 15,20 | 13,92 | 14,31 | 2,66% | 41.895.383,00 |
| 07.11.2025 | 13,78 | 14,07 | 13,20 | 13,94 | -2,35% | 42.459.090,00 |
| 06.11.2025 | 15,13 | 15,28 | 14,16 | 14,27 | -7,01% | 34.022.637,00 |
| 05.11.2025 | 15,08 | 15,67 | 14,85 | 15,35 | 2,23% | 39.746.444,00 |
| 04.11.2025 | 15,16 | 16,37 | 14,82 | 15,01 | -6,77% | 42.849.282,00 |
| 03.11.2025 | 16,19 | 16,38 | 14,69 | 16,10 | 3,87% | 61.419.961,00 |
| 31.10.2025 | 15,02 | 15,70 | 14,80 | 15,50 | 4,59% | 48.808.077,00 |
| 30.10.2025 | 14,35 | 15,55 | 14,01 | 14,82 | 2,21% | 69.667.692,00 |
| 29.10.2025 | 15,19 | 16,23 | 14,37 | 14,50 | -9,03% | 81.297.684,00 |
| 28.10.2025 | 14,64 | 17,05 | 14,63 | 15,94 | 16,86% | 114.842.751,00 |
| 27.10.2025 | 14,19 | 14,22 | 13,47 | 13,64 | -0,51% | 17.835.909,00 |
| 24.10.2025 | 13,94 | 14,17 | 13,50 | 13,71 | 6,40% | 26.031.650,00 |
| 23.10.2025 | 12,73 | 13,32 | 12,40 | 12,89 | 2,14% | - |
| 22.10.2025 | 12,97 | 13,53 | 11,78 | 12,62 | -4,00% | 41.497.226,00 |
| 21.10.2025 | 13,85 | 13,89 | 12,88 | 13,14 | -5,13% | 24.538.033,00 |
| 20.10.2025 | 14,45 | 14,74 | 13,74 | 13,85 | -0,37% | 23.362.931,00 |
| 17.10.2025 | 13,27 | 13,90 | 12,79 | 13,90 | 0,30% | - |
| 16.10.2025 | 15,53 | 15,65 | 13,81 | 13,86 | -10,41% | 38.674.359,00 |
| 15.10.2025 | 15,98 | 16,18 | 14,97 | 15,47 | 0,06% | 45.596.822,00 |
| 14.10.2025 | 13,85 | 16,19 | 13,31 | 15,46 | 10,43% | 77.015.249,00 |