28,969$
3,98%
Echtzeit-Aktienkurs Terawulf Inc.
Bid:
Ask:
Aktienkurse zur Terawulf Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,05 | 29,64 | 28,12 | 29,13 | 4,57% | - |
| 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 |
| 17.04.2026 | 19,54 | 20,71 | 18,93 | 20,64 | 6,94% | 43.045.574,00 |
| 16.04.2026 | 19,77 | 19,77 | 18,25 | 19,30 | -1,88% | 38.172.250,00 |
| 15.04.2026 | 19,94 | 20,20 | 19,33 | 19,67 | -6,11% | 62.712.911,00 |
| 14.04.2026 | 20,19 | 20,98 | 19,55 | 20,95 | 7,80% | 35.164.553,00 |
| 13.04.2026 | 18,36 | 19,90 | 18,30 | 19,44 | 2,99% | 23.633.889,00 |
| 10.04.2026 | 19,24 | 20,21 | 18,76 | 18,87 | -0,79% | 33.619.653,00 |
| 09.04.2026 | 18,24 | 19,50 | 18,14 | 19,02 | 5,37% | 46.049.340,00 |
| 08.04.2026 | 17,64 | 18,33 | 16,92 | 18,05 | 8,96% | 54.453.164,00 |
| 07.04.2026 | 15,42 | 16,66 | 15,32 | 16,57 | 6,53% | 31.493.955,00 |
| 06.04.2026 | 14,94 | 15,79 | 14,90 | 15,55 | 4,50% | 16.760.020,00 |
| 02.04.2026 | 13,72 | 15,02 | 13,47 | 14,88 | 2,76% | 22.445.937,00 |
| 01.04.2026 | 14,61 | 15,13 | 14,31 | 14,48 | 0,35% | 22.950.562,00 |
| 31.03.2026 | 14,17 | 14,63 | 13,35 | 14,43 | 5,25% | 29.665.747,00 |
| 30.03.2026 | 15,28 | 15,28 | 13,20 | 13,71 | -7,93% | 30.827.222,00 |
| 27.03.2026 | 15,14 | 15,37 | 14,58 | 14,89 | -3,00% | 22.172.005,00 |
| 26.03.2026 | 16,52 | 16,58 | 15,17 | 15,35 | -8,96% | 27.329.881,00 |
| 25.03.2026 | 16,75 | 17,75 | 16,52 | 16,86 | 3,95% | 30.421.039,00 |
| 24.03.2026 | 16,00 | 16,65 | 15,63 | 16,22 | 0,19% | 30.430.830,00 |
| 23.03.2026 | 15,69 | 17,08 | 15,66 | 16,19 | 7,22% | 39.044.720,00 |
| 20.03.2026 | 15,67 | 15,76 | 14,49 | 15,10 | -4,07% | 30.799.138,00 |
| 19.03.2026 | 15,04 | 15,83 | 14,60 | 15,74 | 2,88% | 23.070.257,00 |
| 18.03.2026 | 16,05 | 16,29 | 15,28 | 15,30 | -4,61% | 25.526.576,00 |
| 17.03.2026 | 16,07 | 16,55 | 15,47 | 16,04 | -2,25% | 33.170.521,00 |
| 16.03.2026 | 15,50 | 16,82 | 15,49 | 16,41 | 11,86% | 41.563.630,00 |
| 13.03.2026 | 15,13 | 16,00 | 14,55 | 14,67 | 0,00% | 27.556.907,00 |
| 12.03.2026 | 14,80 | 14,94 | 14,07 | 14,67 | -3,61% | 24.942.620,00 |
| 11.03.2026 | 14,39 | 15,80 | 14,31 | 15,22 | 6,06% | 31.896.217,00 |
| 10.03.2026 | 14,21 | 14,87 | 14,09 | 14,35 | 3,61% | 24.130.242,00 |
| 09.03.2026 | 13,55 | 14,15 | 13,02 | 13,85 | 0,73% | 27.684.027,00 |
| 06.03.2026 | 14,79 | 14,98 | 13,74 | 13,75 | -9,72% | 32.514.489,00 |
| 05.03.2026 | 15,22 | 15,57 | 14,48 | 15,23 | -0,91% | 27.736.488,00 |
| 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 |