15,445$
-0,09%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,98 | 16,18 | 14,97 | 15,47 | 0,03% | 45.365.744,00 |
| 14.10.2025 | 13,85 | 16,19 | 13,31 | 15,46 | 10,43% | 77.015.249,00 |
| 13.10.2025 | 14,35 | 14,35 | 13,33 | 14,00 | 3,63% | 36.954.749,00 |
| 10.10.2025 | 14,46 | 15,51 | 13,18 | 13,51 | -0,59% | 70.877.445,00 |
| 09.10.2025 | 12,92 | 13,74 | 12,64 | 13,59 | 10,49% | 44.520.459,00 |
| 08.10.2025 | 12,09 | 12,70 | 11,89 | 12,30 | 1,65% | 27.693.290,00 |
| 07.10.2025 | 12,16 | 12,37 | 11,25 | 12,10 | 1,09% | 30.522.420,00 |
| 06.10.2025 | 12,39 | 12,65 | 11,92 | 11,97 | 0,52% | 30.065.140,00 |
| 03.10.2025 | 11,75 | 12,47 | 11,67 | 11,91 | 2,83% | - |
| 02.10.2025 | 11,85 | 12,27 | 11,56 | 11,58 | 0,96% | 38.274.482,00 |
| 01.10.2025 | 11,53 | 11,93 | 11,25 | 11,47 | 0,53% | 22.983.631,00 |
| 30.09.2025 | 11,69 | 12,06 | 11,39 | 11,41 | -1,64% | 28.701.440,00 |
| 29.09.2025 | 11,06 | 11,79 | 10,94 | 11,60 | 7,11% | 30.376.693,00 |
| 26.09.2025 | 11,04 | 11,13 | 10,55 | 10,83 | -1,28% | 23.318.203,00 |
| 25.09.2025 | 11,11 | 11,78 | 10,43 | 10,97 | -3,77% | 50.279.767,00 |
| 24.09.2025 | 11,37 | 11,72 | 11,04 | 11,40 | 1,42% | 37.364.681,00 |
| 23.09.2025 | 11,55 | 11,79 | 11,01 | 11,24 | -2,18% | 31.845.116,00 |
| 22.09.2025 | 10,98 | 11,77 | 10,72 | 11,49 | 4,64% | 45.648.540,00 |
| 19.09.2025 | 11,22 | 11,44 | 10,90 | 10,98 | -1,70% | 54.584.426,00 |
| 18.09.2025 | 11,61 | 11,63 | 10,97 | 11,17 | -1,59% | 33.612.275,00 |
| 17.09.2025 | 10,79 | 11,53 | 10,57 | 11,35 | 3,75% | 39.866.502,00 |
| 16.09.2025 | 10,54 | 11,00 | 10,25 | 10,94 | 4,29% | 37.077.343,00 |
| 15.09.2025 | 10,84 | 10,94 | 10,04 | 10,49 | -2,51% | 36.073.124,00 |
| 12.09.2025 | 10,68 | 11,08 | 10,48 | 10,76 | 1,13% | 28.100.140,00 |
| 11.09.2025 | 10,45 | 11,23 | 10,18 | 10,64 | 0,85% | 45.284.475,00 |
| 10.09.2025 | 10,54 | 11,04 | 10,24 | 10,55 | 2,43% | 62.191.929,00 |
| 09.09.2025 | 9,58 | 10,32 | 9,13 | 10,30 | 11,97% | 69.371.879,00 |
| 08.09.2025 | 9,13 | 9,48 | 8,96 | 9,20 | 0,76% | 30.550.189,00 |
| 05.09.2025 | 9,08 | 9,19 | 8,70 | 9,13 | 2,93% | 26.967.521,00 |
| 04.09.2025 | 9,00 | 9,00 | 8,60 | 8,87 | -1,17% | 28.234.213,00 |
| 03.09.2025 | 9,68 | 9,75 | 8,92 | 8,98 | -6,80% | 35.246.668,00 |
| 02.09.2025 | 9,20 | 9,82 | 8,97 | 9,63 | 1,90% | 42.554.805,00 |
| 29.08.2025 | 9,46 | 9,78 | 9,10 | 9,45 | 0,11% | 35.705.428,00 |
| 28.08.2025 | 9,28 | 9,64 | 9,14 | 9,44 | 3,40% | 41.332.648,00 |
| 27.08.2025 | 9,26 | 9,40 | 9,03 | 9,13 | -1,19% | 29.942.098,00 |
| 26.08.2025 | 8,84 | 9,37 | 8,80 | 9,24 | 3,47% | 36.027.100,00 |
| 25.08.2025 | 8,99 | 9,10 | 8,71 | 8,93 | -2,51% | 39.878.723,00 |
| 22.08.2025 | 9,27 | 10,25 | 9,11 | 9,16 | -0,33% | 72.453.171,00 |
| 21.08.2025 | 9,30 | 9,44 | 8,85 | 9,19 | -0,97% | 54.342.039,00 |
| 20.08.2025 | 8,83 | 9,30 | 8,60 | 9,28 | 5,69% | 66.973.665,00 |
| 19.08.2025 | 9,15 | 9,36 | 8,68 | 8,78 | -6,40% | 105.256.730,00 |
| 18.08.2025 | 10,01 | 10,71 | 9,30 | 9,38 | 4,57% | 161.975.800,00 |
| 15.08.2025 | 8,53 | 9,23 | 8,14 | 8,97 | 2,99% | 108.160.043,00 |
| 14.08.2025 | 7,20 | 8,76 | 6,74 | 8,71 | 59,52% | 289.277.452,00 |
| 13.08.2025 | 5,48 | 5,69 | 5,26 | 5,46 | 4,20% | 38.876.096,00 |
| 12.08.2025 | 5,45 | 5,51 | 5,18 | 5,24 | -2,96% | 24.933.233,00 |
| 11.08.2025 | 5,03 | 5,77 | 5,02 | 5,40 | 7,36% | 52.992.623,00 |
| 08.08.2025 | 5,18 | 5,21 | 4,67 | 5,03 | 1,41% | 42.214.851,00 |
| 07.08.2025 | 5,17 | 5,28 | 4,77 | 4,96 | -3,69% | 35.252.910,00 |
| 06.08.2025 | 5,05 | 5,20 | 5,02 | 5,15 | 1,78% | 31.283.102,00 |
| 05.08.2025 | 4,93 | 5,06 | 4,78 | 5,06 | 3,48% | 32.413.039,00 |
| 04.08.2025 | 4,83 | 4,92 | 4,72 | 4,89 | 2,73% | 20.787.451,00 |
| 01.08.2025 | 4,96 | 4,96 | 4,64 | 4,76 | -7,66% | 31.024.409,00 |
| 31.07.2025 | 5,07 | 5,38 | 5,03 | 5,16 | 2,89% | 40.444.478,00 |
| 30.07.2025 | 5,26 | 5,47 | 4,89 | 5,01 | -3,93% | 30.732.399,00 |
| 29.07.2025 | 5,17 | 5,44 | 5,08 | 5,22 | 2,25% | 35.281.253,00 |
| 28.07.2025 | 5,29 | 5,38 | 5,03 | 5,10 | -1,35% | 25.493.347,00 |
| 25.07.2025 | 5,27 | 5,27 | 5,00 | 5,17 | -2,82% | 30.149.188,00 |
| 24.07.2025 | 5,21 | 5,45 | 5,17 | 5,32 | 2,31% | 48.041.008,00 |
| 23.07.2025 | 5,24 | 5,26 | 4,97 | 5,20 | -1,14% | 59.704.160,00 |
| 22.07.2025 | 5,09 | 5,27 | 4,84 | 5,26 | 5,41% | 69.573.490,00 |
| 21.07.2025 | 5,18 | 5,48 | 4,97 | 4,99 | -2,73% | 32.811.782,00 |
| 18.07.2025 | 5,43 | 5,63 | 5,00 | 5,13 | -4,29% | 46.881.152,00 |
| 17.07.2025 | 5,23 | 5,44 | 5,14 | 5,36 | 2,10% | 43.088.589,00 |
| 16.07.2025 | 4,99 | 5,37 | 4,98 | 5,25 | 7,80% | 48.748.770,00 |
| 15.07.2025 | 5,04 | 5,05 | 4,82 | 4,87 | -4,70% | 41.575.857,00 |
| 14.07.2025 | 4,93 | 5,23 | 4,91 | 5,11 | 4,50% | 88.409.357,00 |
| 11.07.2025 | 5,23 | 5,34 | 4,82 | 4,89 | -4,68% | 69.314.449,00 |
| 10.07.2025 | 4,93 | 5,16 | 4,87 | 5,13 | 4,06% | 64.018.370,00 |
| 09.07.2025 | 4,97 | 5,00 | 4,73 | 4,93 | 2,28% | 44.003.045,00 |
| 08.07.2025 | 4,95 | 5,18 | 4,79 | 4,82 | 0,42% | 30.670.932,00 |
| 07.07.2025 | 4,99 | 5,03 | 4,52 | 4,80 | -8,75% | 62.650.951,00 |
| 03.07.2025 | 5,10 | 5,47 | 5,01 | 5,26 | 4,37% | 53.225.733,00 |
| 02.07.2025 | 4,53 | 5,07 | 4,53 | 5,04 | 13,51% | 90.051.294,00 |
| 01.07.2025 | 4,27 | 4,68 | 4,24 | 4,44 | 1,60% | 72.066.374,00 |
| 30.06.2025 | 4,29 | 4,60 | 4,23 | 4,37 | 3,55% | 52.733.383,00 |
| 27.06.2025 | 4,39 | 4,41 | 4,13 | 4,22 | -3,87% | 55.550.402,00 |
| 26.06.2025 | 3,77 | 4,53 | 3,70 | 4,39 | 15,53% | 87.119.077,00 |
| 25.06.2025 | 3,93 | 4,14 | 3,79 | 3,80 | -1,04% | 48.368.376,00 |
| 24.06.2025 | 3,66 | 3,94 | 3,63 | 3,84 | 7,56% | 43.686.199,00 |
| 23.06.2025 | 3,61 | 3,67 | 3,40 | 3,57 | -4,55% | 41.500.687,00 |
| 20.06.2025 | 3,97 | 4,01 | 3,70 | 3,74 | -2,60% | 47.698.461,00 |
| 18.06.2025 | 3,93 | 4,05 | 3,82 | 3,84 | -2,78% | 37.880.153,00 |
| 17.06.2025 | 4,19 | 4,23 | 3,88 | 3,95 | -8,78% | 41.651.821,00 |
| 16.06.2025 | 4,14 | 4,40 | 4,06 | 4,33 | 7,71% | 36.858.306,00 |
| 13.06.2025 | 4,13 | 4,27 | 3,97 | 4,02 | -5,63% | 41.394.173,00 |
| 12.06.2025 | 4,36 | 4,47 | 4,24 | 4,26 | -3,40% | 29.969.518,00 |
| 11.06.2025 | 4,54 | 4,57 | 4,30 | 4,41 | -2,43% | 45.890.120,00 |
| 10.06.2025 | 4,58 | 4,63 | 4,40 | 4,52 | -0,22% | 35.109.958,00 |
| 09.06.2025 | 4,53 | 4,65 | 4,33 | 4,53 | 4,14% | 53.119.549,00 |
| 06.06.2025 | 3,96 | 4,52 | 3,90 | 4,35 | 13,73% | 47.228.344,00 |
| 05.06.2025 | 4,31 | 4,32 | 3,79 | 3,83 | -9,79% | 80.390.646,00 |
| 04.06.2025 | 3,74 | 4,34 | 3,67 | 4,24 | 12,17% | 58.361.794,00 |
| 03.06.2025 | 3,66 | 3,80 | 3,57 | 3,78 | 4,71% | 43.445.710,00 |
| 02.06.2025 | 3,48 | 3,66 | 3,48 | 3,61 | 2,27% | 32.900.683,00 |
| 30.05.2025 | 3,54 | 3,65 | 3,45 | 3,53 | -3,02% | 34.920.273,00 |
| 29.05.2025 | 3,84 | 3,85 | 3,61 | 3,64 | -3,96% | 32.201.102,00 |
| 28.05.2025 | 3,96 | 3,96 | 3,70 | 3,79 | -3,81% | 34.330.484,00 |
| 27.05.2025 | 4,05 | 4,09 | 3,82 | 3,94 | 0,25% | 40.080.367,00 |
| 23.05.2025 | 3,89 | 4,06 | 3,82 | 3,93 | -3,91% | 42.889.989,00 |