17,142$
-4,02%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,00 | 18,03 | 16,98 | 17,15 | -3,97% | - |
| 08.09.2026 | 16,76 | 18,03 | 16,63 | 17,86 | 8,18% | 36.710.373,00 |
| 04.09.2026 | 16,08 | 16,59 | 16,00 | 16,51 | 1,66% | 20.478.752,00 |
| 03.09.2026 | 14,74 | 16,24 | 14,65 | 16,24 | 9,58% | 37.184.707,00 |
| 02.09.2026 | 14,46 | 15,09 | 14,27 | 14,82 | 1,16% | 22.199.912,00 |
| 01.09.2026 | 14,71 | 14,97 | 14,24 | 14,65 | -3,17% | 26.286.849,00 |
| 31.08.2026 | 15,25 | 15,30 | 14,83 | 15,13 | -1,43% | 21.893.632,00 |
| 28.08.2026 | 16,16 | 16,30 | 15,12 | 15,35 | -6,91% | 29.430.668,00 |
| 27.08.2026 | 16,49 | 17,31 | 16,40 | 16,49 | 3,26% | 27.229.113,00 |
| 26.08.2026 | 16,10 | 16,53 | 15,76 | 15,97 | -2,20% | 19.948.792,00 |
| 25.08.2026 | 15,60 | 16,39 | 15,54 | 16,33 | 5,49% | 30.251.467,00 |
| 24.08.2026 | 15,84 | 16,22 | 15,42 | 15,48 | -1,02% | 26.800.542,00 |
| 21.08.2026 | 16,80 | 17,49 | 15,30 | 15,64 | -4,98% | 47.300.554,00 |
| 20.08.2026 | 15,73 | 16,49 | 15,53 | 16,46 | 6,26% | 32.408.276,00 |
| 19.08.2026 | 16,06 | 16,06 | 14,75 | 15,49 | -0,58% | 34.263.312,00 |
| 18.08.2026 | 17,10 | 17,59 | 15,36 | 15,58 | -11,50% | 48.454.294,00 |
| 17.08.2026 | 17,40 | 17,89 | 17,25 | 17,61 | 1,29% | 23.971.629,00 |
| 14.08.2026 | 16,43 | 17,50 | 16,28 | 17,38 | 6,56% | 31.090.993,00 |
| 13.08.2026 | 16,94 | 17,45 | 16,18 | 16,31 | -5,12% | 25.655.985,00 |
| 12.08.2026 | 18,20 | 18,38 | 16,87 | 17,19 | 2,69% | 35.361.831,00 |
| 11.08.2026 | 16,93 | 17,50 | 16,63 | 16,74 | 3,33% | 23.721.628,00 |
| 10.08.2026 | 17,04 | 17,05 | 16,01 | 16,20 | -5,15% | 40.864.361,00 |
| 07.08.2026 | 18,52 | 18,73 | 16,73 | 17,08 | -2,93% | 40.854.087,00 |
| 06.08.2026 | 17,30 | 18,46 | 17,16 | 17,60 | -2,63% | 24.527.490,00 |
| 05.08.2026 | 18,50 | 19,44 | 18,05 | 18,07 | -4,34% | 28.472.739,00 |
| 04.08.2026 | 18,95 | 19,66 | 18,56 | 18,89 | 0,27% | 26.288.886,00 |
| 03.08.2026 | 17,36 | 19,10 | 17,12 | 18,84 | 6,68% | 40.473.412,00 |
| 31.07.2026 | 18,55 | 18,96 | 17,50 | 17,66 | -0,90% | 30.696.466,00 |
| 30.07.2026 | 16,46 | 18,23 | 16,38 | 17,82 | 18,09% | 44.101.184,00 |
| 29.07.2026 | 17,12 | 17,12 | 14,81 | 15,09 | -11,68% | 46.572.168,00 |
| 28.07.2026 | 17,33 | 17,33 | 16,11 | 17,09 | -4,98% | 41.587.052,00 |
| 27.07.2026 | 18,68 | 19,04 | 17,33 | 17,98 | -2,60% | 21.726.832,00 |
| 24.07.2026 | 19,80 | 20,11 | 18,39 | 18,46 | -8,00% | 22.638.654,00 |
| 23.07.2026 | 19,36 | 20,66 | 19,36 | 20,07 | 3,16% | 30.157.243,00 |
| 22.07.2026 | 19,27 | 20,65 | 19,23 | 19,45 | -2,09% | 24.055.860,00 |
| 21.07.2026 | 19,43 | 20,55 | 19,36 | 19,87 | 5,33% | 31.936.427,00 |
| 20.07.2026 | 18,79 | 19,75 | 18,73 | 18,86 | 3,85% | 36.311.327,00 |
| 17.07.2026 | 17,24 | 18,31 | 16,55 | 18,16 | 1,03% | 37.050.555,00 |
| 16.07.2026 | 18,66 | 18,84 | 17,70 | 17,98 | -7,20% | 38.759.870,00 |
| 15.07.2026 | 19,60 | 20,18 | 18,65 | 19,37 | -0,15% | 30.687.897,00 |
| 14.07.2026 | 20,92 | 20,96 | 18,62 | 19,40 | -7,13% | 58.011.432,00 |
| 13.07.2026 | 21,50 | 21,89 | 20,14 | 20,89 | -4,92% | 25.087.621,00 |
| 10.07.2026 | 23,39 | 23,65 | 21,82 | 21,97 | -5,30% | 30.908.863,00 |
| 09.07.2026 | 23,84 | 24,58 | 23,02 | 23,20 | 1,67% | 50.983.063,00 |
| 08.07.2026 | 21,06 | 22,90 | 20,87 | 22,82 | 12,58% | 42.872.577,00 |
| 07.07.2026 | 21,64 | 21,89 | 19,09 | 20,27 | -8,73% | 51.365.855,00 |
| 06.07.2026 | 24,15 | 25,15 | 22,01 | 22,21 | 4,86% | 74.725.827,00 |
| 02.07.2026 | 23,49 | 23,53 | 20,60 | 21,18 | -10,18% | 33.897.812,00 |
| 01.07.2026 | 23,79 | 23,90 | 22,24 | 23,58 | -4,44% | 30.500.966,00 |
| 30.06.2026 | 24,82 | 25,54 | 24,04 | 24,68 | -3,54% | 25.873.382,00 |
| 29.06.2026 | 26,57 | 26,76 | 23,92 | 25,58 | -0,97% | 25.764.623,00 |
| 26.06.2026 | 25,20 | 26,85 | 24,44 | 25,83 | -0,88% | 66.302.284,00 |
| 25.06.2026 | 27,87 | 28,01 | 25,35 | 26,06 | -3,37% | 18.475.745,00 |
| 24.06.2026 | 28,75 | 28,84 | 25,90 | 26,97 | -6,29% | 31.713.980,00 |
| 23.06.2026 | 26,75 | 29,42 | 26,49 | 28,78 | 1,66% | 24.410.715,00 |
| 22.06.2026 | 29,79 | 29,84 | 28,03 | 28,31 | -2,58% | 20.954.901,00 |
| 19.06.2026 | 28,69 | 29,17 | 28,69 | 29,06 | 0,28% | - |
| 18.06.2026 | 29,05 | 29,67 | 28,09 | 28,98 | 4,02% | 31.094.344,00 |
| 17.06.2026 | 28,02 | 29,00 | 27,40 | 27,86 | -0,61% | 28.272.408,00 |
| 16.06.2026 | 27,95 | 29,30 | 27,80 | 28,03 | -0,53% | 23.750.142,00 |
| 15.06.2026 | 27,64 | 28,45 | 27,03 | 28,18 | 8,14% | 31.171.231,00 |
| 12.06.2026 | 25,50 | 26,60 | 25,35 | 26,06 | 2,80% | 21.678.859,00 |
| 11.06.2026 | 23,29 | 25,41 | 23,24 | 25,35 | 9,31% | 29.914.889,00 |
| 10.06.2026 | 24,93 | 25,60 | 23,06 | 23,19 | -8,38% | 28.072.780,00 |
| 09.06.2026 | 26,94 | 27,78 | 24,10 | 25,31 | -2,13% | 34.587.783,00 |
| 08.06.2026 | 24,90 | 26,20 | 24,32 | 25,86 | 7,75% | 23.127.601,00 |
| 05.06.2026 | 25,21 | 25,21 | 22,99 | 24,00 | -8,36% | 26.701.300,00 |
| 04.06.2026 | 25,41 | 26,57 | 24,75 | 26,19 | 0,15% | 22.561.065,00 |
| 03.06.2026 | 27,39 | 27,43 | 25,74 | 26,15 | -1,21% | 24.637.359,00 |
| 02.06.2026 | 26,31 | 27,47 | 26,04 | 26,47 | 3,20% | 25.893.933,00 |
| 01.06.2026 | 24,55 | 26,28 | 23,94 | 25,65 | 0,35% | 26.085.382,00 |
| 29.05.2026 | 26,30 | 26,32 | 24,66 | 25,56 | -3,18% | 26.691.994,00 |
| 28.05.2026 | 26,88 | 27,26 | 26,22 | 26,40 | -1,23% | 24.376.301,00 |
| 27.05.2026 | 26,19 | 26,86 | 24,92 | 26,73 | 6,13% | 36.659.529,00 |
| 26.05.2026 | 24,46 | 25,93 | 24,20 | 25,19 | 10,36% | 46.110.125,00 |
| 22.05.2026 | 22,66 | 23,24 | 21,88 | 22,82 | -0,44% | 20.786.447,00 |
| 21.05.2026 | 22,09 | 23,05 | 21,72 | 22,92 | 6,04% | 20.174.677,00 |
| 20.05.2026 | 21,95 | 22,48 | 21,40 | 21,62 | 1,29% | 20.084.821,00 |
| 19.05.2026 | 20,80 | 21,41 | 19,60 | 21,34 | 0,80% | 22.704.295,00 |
| 18.05.2026 | 21,40 | 21,69 | 20,26 | 21,17 | -5,15% | 31.192.672,00 |
| 15.05.2026 | 23,12 | 23,15 | 22,05 | 22,32 | -7,65% | 23.972.883,00 |
| 14.05.2026 | 23,33 | 24,33 | 22,90 | 24,17 | 4,54% | 22.965.973,00 |
| 13.05.2026 | 23,37 | 23,62 | 22,45 | 23,12 | 1,40% | 21.977.956,00 |
| 12.05.2026 | 23,00 | 23,33 | 21,64 | 22,80 | -2,44% | 24.896.446,00 |
| 11.05.2026 | 23,08 | 24,36 | 22,12 | 23,37 | -0,09% | 25.227.085,00 |
| 08.05.2026 | 25,50 | 25,75 | 22,74 | 23,39 | -2,62% | 36.270.219,00 |
| 07.05.2026 | 25,06 | 25,19 | 23,48 | 24,02 | -6,68% | 36.739.288,00 |
| 06.05.2026 | 24,71 | 25,76 | 23,87 | 25,74 | 9,58% | 44.935.107,00 |
| 05.05.2026 | 22,78 | 23,70 | 22,58 | 23,49 | 5,34% | 32.286.311,00 |
| 04.05.2026 | 21,49 | 22,44 | 21,23 | 22,30 | 4,65% | 24.924.775,00 |
| 01.05.2026 | 21,99 | 22,63 | 21,16 | 21,31 | -1,93% | 28.364.308,00 |
| 30.04.2026 | 20,74 | 22,07 | 20,67 | 21,73 | 8,60% | 39.766.724,00 |
| 29.04.2026 | 21,22 | 21,24 | 19,57 | 20,01 | -3,80% | 23.647.889,00 |
| 28.04.2026 | 20,73 | 21,30 | 20,24 | 20,80 | -2,94% | 27.015.035,00 |
| 27.04.2026 | 20,33 | 21,46 | 20,00 | 21,43 | 7,10% | 33.033.143,00 |
| 24.04.2026 | 21,05 | 21,60 | 19,84 | 20,01 | -1,72% | 33.914.992,00 |
| 23.04.2026 | 20,52 | 21,60 | 20,23 | 20,36 | -0,88% | 36.227.461,00 |
| 22.04.2026 | 20,35 | 20,70 | 19,61 | 20,54 | 3,89% | 23.841.780,00 |
| 21.04.2026 | 20,53 | 20,70 | 19,44 | 19,77 | -3,56% | 27.151.338,00 |
| 20.04.2026 | 20,35 | 21,34 | 20,01 | 20,50 | -0,68% | 33.982.455,00 |