5,089$
0,98%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 4,10 | 4,18 | 3,90 | 4,09 | 4,60% | 64.148.989,00 |
| 21.05.2025 | 3,85 | 4,20 | 3,73 | 3,91 | -0,26% | 72.459.308,00 |
| 20.05.2025 | 3,95 | 4,03 | 3,78 | 3,92 | -2,00% | 45.921.201,00 |
| 19.05.2025 | 3,69 | 4,03 | 3,60 | 4,00 | 2,83% | 49.708.226,00 |
| 16.05.2025 | 3,53 | 3,93 | 3,53 | 3,89 | 10,35% | 41.555.292,00 |
| 15.05.2025 | 3,58 | 3,61 | 3,31 | 3,53 | -3,69% | 30.305.218,00 |
| 14.05.2025 | 3,80 | 3,82 | 3,55 | 3,66 | -4,44% | 32.605.392,00 |
| 13.05.2025 | 3,71 | 3,84 | 3,62 | 3,83 | 10,06% | 36.592.815,00 |
| 12.05.2025 | 3,15 | 3,64 | 3,09 | 3,48 | 15,61% | 43.459.154,00 |
| 09.05.2025 | 3,01 | 3,40 | 2,89 | 3,01 | -8,79% | 40.710.959,00 |
| 08.05.2025 | 3,20 | 3,41 | 3,12 | 3,30 | 8,20% | 38.144.179,00 |
| 07.05.2025 | 3,10 | 3,13 | 2,98 | 3,05 | -2,24% | 27.044.440,00 |
| 06.05.2025 | 2,89 | 3,14 | 2,89 | 3,12 | 4,35% | 29.234.098,00 |
| 05.05.2025 | 3,08 | 3,09 | 2,89 | 2,99 | -6,85% | 27.188.083,00 |
| 02.05.2025 | 3,29 | 3,35 | 3,18 | 3,21 | -0,93% | 33.153.205,00 |
| 01.05.2025 | 2,93 | 3,29 | 2,91 | 3,24 | 16,55% | 48.986.130,00 |
| 30.04.2025 | 2,81 | 2,84 | 2,67 | 2,78 | -4,79% | 25.390.835,00 |
| 29.04.2025 | 3,00 | 3,07 | 2,89 | 2,92 | -3,31% | 30.198.687,00 |
| 28.04.2025 | 3,03 | 3,19 | 2,86 | 3,02 | 0,67% | 48.727.061,00 |
| 25.04.2025 | 3,10 | 3,13 | 2,97 | 3,00 | -1,32% | 38.651.371,00 |
| 24.04.2025 | 2,77 | 3,07 | 2,73 | 3,04 | 9,16% | 42.168.454,00 |
| 23.04.2025 | 2,82 | 2,92 | 2,65 | 2,79 | 5,09% | 49.387.261,00 |
| 22.04.2025 | 2,32 | 2,72 | 2,31 | 2,65 | 17,78% | 59.636.987,00 |
| 21.04.2025 | 2,36 | 2,48 | 2,24 | 2,25 | -4,26% | 30.856.695,00 |
| 17.04.2025 | 2,30 | 2,37 | 2,23 | 2,35 | 2,17% | 14.231.240,00 |
| 16.04.2025 | 2,22 | 2,36 | 2,19 | 2,30 | 0,44% | 17.504.468,00 |
| 15.04.2025 | 2,49 | 2,51 | 2,21 | 2,29 | -7,29% | 28.941.625,00 |
| 14.04.2025 | 2,48 | 2,54 | 2,32 | 2,47 | 3,78% | 27.425.795,00 |
| 11.04.2025 | 2,25 | 2,42 | 2,19 | 2,38 | 6,49% | 24.701.738,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,18 | 2,24 | -13,20% | 28.725.489,00 |
| 09.04.2025 | 2,28 | 2,64 | 2,06 | 2,58 | 13,94% | 55.388.926,00 |
| 08.04.2025 | 2,83 | 2,83 | 2,21 | 2,26 | -15,36% | 37.118.681,00 |
| 07.04.2025 | 2,29 | 2,93 | 2,26 | 2,67 | 2,69% | 57.216.553,00 |
| 04.04.2025 | 2,57 | 2,65 | 2,26 | 2,60 | -1,89% | 39.418.959,00 |
| 03.04.2025 | 2,66 | 2,76 | 2,62 | 2,65 | -11,07% | 20.982.928,00 |
| 02.04.2025 | 2,75 | 2,99 | 2,75 | 2,98 | 3,47% | 32.801.903,00 |
| 01.04.2025 | 2,71 | 2,91 | 2,64 | 2,88 | 5,88% | 32.640.290,00 |
| 31.03.2025 | 2,59 | 2,77 | 2,52 | 2,72 | 0,00% | 36.253.086,00 |
| 28.03.2025 | 2,89 | 2,89 | 2,71 | 2,72 | -7,17% | 31.552.324,00 |
| 27.03.2025 | 2,84 | 3,03 | 2,80 | 2,93 | 0,69% | 25.219.761,00 |
| 26.03.2025 | 3,19 | 3,25 | 2,89 | 2,91 | -11,28% | 34.011.072,00 |
| 25.03.2025 | 3,46 | 3,47 | 3,23 | 3,28 | -5,48% | 26.419.756,00 |
| 24.03.2025 | 3,35 | 3,52 | 3,32 | 3,47 | 8,44% | 40.791.781,00 |
| 21.03.2025 | 3,09 | 3,21 | 3,04 | 3,20 | -0,31% | 30.430.062,00 |
| 20.03.2025 | 3,23 | 3,33 | 3,15 | 3,21 | -2,73% | 33.287.144,00 |
| 19.03.2025 | 3,01 | 3,38 | 3,00 | 3,30 | 11,49% | 39.843.643,00 |
| 18.03.2025 | 3,20 | 3,21 | 2,94 | 2,96 | -9,20% | 31.847.979,00 |
| 17.03.2025 | 3,23 | 3,36 | 3,00 | 3,26 | 0,00% | 32.752.105,00 |
| 14.03.2025 | 3,10 | 3,31 | 2,98 | 3,26 | 9,03% | 46.188.963,00 |
| 13.03.2025 | 3,24 | 3,24 | 2,95 | 2,99 | -7,43% | 35.281.052,00 |
| 12.03.2025 | 3,28 | 3,30 | 2,93 | 3,23 | 2,05% | 43.020.876,00 |
| 11.03.2025 | 3,01 | 3,24 | 2,91 | 3,17 | 3,09% | 31.501.318,00 |
| 10.03.2025 | 3,40 | 3,42 | 2,90 | 3,07 | -14,72% | 35.017.992,00 |
| 07.03.2025 | 3,35 | 3,66 | 3,26 | 3,60 | 7,30% | 24.491.128,00 |
| 06.03.2025 | 3,53 | 3,59 | 3,28 | 3,36 | -9,57% | 31.526.516,00 |
| 05.03.2025 | 3,52 | 3,72 | 3,38 | 3,71 | 6,61% | 19.160.547,00 |
| 04.03.2025 | 3,48 | 3,67 | 3,16 | 3,48 | -5,18% | 35.550.118,00 |
| 03.03.2025 | 4,31 | 4,57 | 3,63 | 3,67 | -12,41% | 54.916.850,00 |
| 28.02.2025 | 3,52 | 4,25 | 3,52 | 4,19 | 16,07% | 127.522.825,00 |
| 27.02.2025 | 3,96 | 4,02 | 3,60 | 3,61 | -2,96% | 85.099.835,00 |
| 26.02.2025 | 3,70 | 3,93 | 3,58 | 3,72 | 1,09% | 67.335.319,00 |
| 25.02.2025 | 3,82 | 3,88 | 3,54 | 3,68 | -6,84% | 51.767.220,00 |
| 24.02.2025 | 4,10 | 4,19 | 3,79 | 3,95 | -3,19% | 59.324.672,00 |
| 21.02.2025 | 4,60 | 4,69 | 4,08 | 4,08 | -9,33% | 47.537.179,00 |
| 20.02.2025 | 4,77 | 4,79 | 4,47 | 4,50 | -4,66% | 32.218.063,00 |
| 19.02.2025 | 4,76 | 4,97 | 4,68 | 4,72 | 0,21% | 23.926.952,00 |
| 18.02.2025 | 4,84 | 4,90 | 4,65 | 4,71 | -3,29% | 21.415.156,00 |
| 14.02.2025 | 4,90 | 5,01 | 4,73 | 4,87 | -0,41% | 28.232.273,00 |
| 13.02.2025 | 4,86 | 4,89 | 4,59 | 4,89 | 0,82% | 34.876.744,00 |
| 12.02.2025 | 4,70 | 5,12 | 4,64 | 4,85 | 1,89% | 37.356.663,00 |
| 11.02.2025 | 5,07 | 5,17 | 4,75 | 4,76 | -7,21% | 31.307.805,00 |
| 10.02.2025 | 5,08 | 5,31 | 4,98 | 5,13 | 1,99% | 30.574.823,00 |
| 07.02.2025 | 5,36 | 5,60 | 4,98 | 5,03 | -2,33% | 38.174.104,00 |