TeraWulf Inc. WULF
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$14,80-0,29 (-1,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14,80 | -1,92 % | $15,33 | $15,33 | $14,53 | 23,72M |
| 2026-09-29 | $15,09 | -0,20 % | $15,46 | $15,57 | $14,93 | 21,40M |
| 2026-09-28 | $15,12 | -3,94 % | $15,50 | $15,76 | $15,09 | 19,67M |
| 2026-09-25 | $15,74 | -3,38 % | $16,35 | $16,39 | $15,36 | 25,04M |
| 2026-09-24 | $16,29 | -0,37 % | $16,03 | $16,82 | $15,88 | 25,99M |
| 2026-09-23 | $16,35 | -5,65 % | $17,14 | $17,49 | $16,29 | 32,10M |
| 2026-09-22 | $17,33 | -0,69 % | $17,31 | $17,93 | $17,21 | 22,72M |
| 2026-09-21 | $17,45 | +2,59 % | $17,41 | $17,72 | $16,97 | 24,85M |
| 2026-09-18 | $17,01 | +3,28 % | $16,75 | $17,06 | $16,23 | 32,73M |
| 2026-09-17 | $16,47 | +7,02 % | $16,47 | $16,83 | $15,77 | 35,42M |
| 2026-09-16 | $15,39 | +6,21 % | $14,82 | $15,80 | $14,80 | 32,20M |
| 2026-09-15 | $14,49 | -6,33 % | $15,37 | $15,47 | $14,44 | 32,01M |
| 2026-09-14 | $15,47 | -7,59 % | $15,53 | $16,04 | $15,30 | 35,06M |
| 2026-09-11 | $16,74 | +3,72 % | $16,30 | $17,44 | $16,27 | 28,52M |
| 2026-09-10 | $16,14 | -5,78 % | $16,61 | $17,05 | $16,11 | 24,47M |
| 2026-09-09 | $17,13 | -4,09 % | $18,05 | $18,08 | $16,97 | 22,61M |
| 2026-09-08 | $17,86 | +8,18 % | $16,76 | $18,03 | $16,63 | 36,71M |
| 2026-09-04 | $16,51 | +1,73 % | $16,08 | $16,59 | $16,00 | 20,48M |
| 2026-09-03 | $16,23 | +9,51 % | $14,74 | $16,24 | $14,65 | 37,18M |
| 2026-09-02 | $14,82 | +1,16 % | $14,46 | $15,09 | $14,27 | 22,20M |
| 2026-09-01 | $14,65 | -3,17 % | $14,71 | $14,97 | $14,24 | 26,29M |
| 2026-08-31 | $15,13 | -1,43 % | $15,25 | $15,30 | $14,83 | 21,89M |
| 2026-08-28 | $15,35 | -6,91 % | $16,16 | $16,30 | $15,12 | 29,43M |
| 2026-08-27 | $16,49 | +3,26 % | $16,49 | $17,31 | $16,40 | 27,23M |
| 2026-08-26 | $15,97 | -2,14 % | $16,10 | $16,53 | $15,76 | 19,95M |
| 2026-08-25 | $16,32 | +5,43 % | $15,60 | $16,39 | $15,54 | 30,25M |
| 2026-08-24 | $15,48 | -1,02 % | $15,84 | $16,22 | $15,42 | 26,80M |
| 2026-08-21 | $15,64 | -4,92 % | $16,80 | $17,49 | $15,30 | 47,30M |
| 2026-08-20 | $16,45 | +6,13 % | $15,73 | $16,49 | $15,53 | 32,41M |
| 2026-08-19 | $15,50 | -0,77 % | $16,06 | $16,06 | $14,75 | 34,26M |
| 2026-08-18 | $15,62 | -11,25 % | $17,10 | $17,59 | $15,36 | 48,45M |
| 2026-08-17 | $17,60 | +1,27 % | $17,40 | $17,89 | $17,25 | 23,97M |
| 2026-08-14 | $17,38 | +6,56 % | $16,43 | $17,50 | $16,28 | 31,09M |
| 2026-08-13 | $16,31 | -5,12 % | $16,94 | $17,45 | $16,18 | 25,66M |
| 2026-08-12 | $17,19 | +2,63 % | $18,20 | $18,38 | $16,87 | 35,36M |
| 2026-08-11 | $16,75 | +3,40 % | $16,93 | $17,50 | $16,63 | 23,72M |
| 2026-08-10 | $16,20 | -5,15 % | $17,04 | $17,05 | $16,01 | 40,86M |
| 2026-08-07 | $17,08 | -3,06 % | $18,52 | $18,73 | $16,73 | 40,85M |
| 2026-08-06 | $17,62 | -2,49 % | $17,30 | $18,46 | $17,16 | 24,53M |
| 2026-08-05 | $18,07 | -4,29 % | $18,50 | $19,44 | $18,05 | 28,47M |
| 2026-08-04 | $18,88 | +0,27 % | $18,95 | $19,66 | $18,56 | 26,29M |
| 2026-08-03 | $18,83 | +6,63 % | $17,36 | $19,10 | $17,12 | 40,47M |
| 2026-07-31 | $17,66 | -0,90 % | $18,55 | $18,96 | $17,50 | 30,70M |
| 2026-07-30 | $17,82 | +18,09 % | $16,46 | $18,23 | $16,38 | 44,10M |
| 2026-07-29 | $15,09 | -11,70 % | $17,12 | $17,12 | $14,81 | 46,57M |
| 2026-07-28 | $17,09 | -4,95 % | $17,33 | $17,36 | $16,11 | 41,59M |
| 2026-07-27 | $17,98 | -2,60 % | $18,68 | $19,04 | $17,33 | 21,73M |
| 2026-07-24 | $18,46 | -7,93 % | $19,80 | $20,11 | $18,39 | 22,64M |
| 2026-07-23 | $20,05 | +2,87 % | $19,36 | $20,66 | $19,36 | 30,16M |
| 2026-07-22 | $19,49 | -1,91 % | $19,27 | $20,65 | $19,23 | 24,06M |
| 2026-07-21 | $19,87 | +5,36 % | $19,43 | $20,55 | $19,36 | 31,94M |
| 2026-07-20 | $18,86 | +3,85 % | $18,79 | $19,75 | $18,73 | 36,31M |
| 2026-07-17 | $18,16 | +1,00 % | $17,24 | $18,31 | $16,55 | 37,05M |
| 2026-07-16 | $17,98 | -7,18 % | $18,66 | $18,84 | $17,70 | 38,76M |
| 2026-07-15 | $19,37 | -0,21 % | $19,60 | $20,18 | $18,65 | 30,69M |
| 2026-07-14 | $19,41 | -7,08 % | $20,92 | $20,96 | $18,62 | 58,01M |
| 2026-07-13 | $20,89 | -4,92 % | $21,50 | $21,89 | $20,14 | 25,09M |
| 2026-07-10 | $21,97 | -5,30 % | $23,39 | $23,65 | $21,82 | 30,91M |
| 2026-07-09 | $23,20 | +1,62 % | $23,84 | $24,58 | $23,02 | 50,98M |
| 2026-07-08 | $22,83 | +12,80 % | $21,06 | $22,90 | $20,85 | 42,87M |
| 2026-07-07 | $20,24 | -8,87 % | $21,64 | $21,89 | $19,09 | 51,37M |
| 2026-07-06 | $22,21 | +4,86 % | $24,15 | $25,15 | $22,01 | 74,73M |
| 2026-07-02 | $21,18 | -10,18 % | $23,49 | $23,53 | $20,60 | 33,86M |
| 2026-07-01 | $23,58 | -4,53 % | $23,79 | $23,90 | $22,24 | 30,50M |
| 2026-06-30 | $24,70 | -3,44 % | $24,82 | $25,54 | $24,04 | 25,87M |
| 2026-06-29 | $25,58 | -0,97 % | $26,57 | $26,76 | $23,92 | 25,76M |
| 2026-06-26 | $25,83 | -0,88 % | $25,20 | $26,85 | $24,44 | 66,30M |
| 2026-06-25 | $26,06 | -3,37 % | $27,87 | $28,01 | $25,35 | 18,47M |
| 2026-06-24 | $26,97 | -6,29 % | $28,75 | $28,84 | $25,90 | 31,71M |
| 2026-06-23 | $28,78 | +1,66 % | $26,75 | $29,42 | $26,49 | 24,41M |
| 2026-06-22 | $28,31 | -2,31 % | $29,79 | $29,84 | $28,03 | 20,95M |
| 2026-06-18 | $28,98 | +4,02 % | $29,05 | $29,67 | $28,09 | 31,09M |
| 2026-06-17 | $27,86 | -0,54 % | $28,02 | $29,00 | $27,40 | 28,27M |
| 2026-06-16 | $28,01 | -0,57 % | $27,95 | $29,30 | $27,80 | 23,75M |
| 2026-06-15 | $28,17 | +8,10 % | $27,64 | $28,45 | $27,03 | 31,17M |
| 2026-06-12 | $26,06 | +2,80 % | $25,50 | $26,60 | $25,35 | 21,66M |
| 2026-06-11 | $25,35 | +9,31 % | $23,29 | $25,41 | $23,24 | 29,91M |
| 2026-06-10 | $23,19 | -8,34 % | $24,93 | $25,60 | $23,06 | 28,07M |
| 2026-06-09 | $25,30 | -2,17 % | $26,94 | $27,78 | $24,10 | 34,59M |
| 2026-06-08 | $25,86 | +7,75 % | $24,90 | $26,20 | $24,32 | 23,13M |
| 2026-06-05 | $24,00 | -8,36 % | $25,21 | $25,21 | $22,99 | 26,70M |
| 2026-06-04 | $26,19 | +0,11 % | $25,41 | $26,57 | $24,75 | 22,56M |
| 2026-06-03 | $26,16 | -1,25 % | $27,39 | $27,43 | $25,74 | 24,64M |
| 2026-06-02 | $26,49 | +3,23 % | $26,31 | $27,47 | $26,04 | 25,89M |
| 2026-06-01 | $25,66 | +0,39 % | $24,55 | $26,28 | $23,94 | 26,09M |
| 2026-05-29 | $25,56 | -3,18 % | $26,30 | $26,32 | $24,66 | 26,69M |
| 2026-05-28 | $26,40 | -1,27 % | $26,88 | $27,26 | $26,22 | 24,38M |
| 2026-05-27 | $26,74 | +6,20 % | $26,19 | $26,86 | $24,92 | 36,66M |
| 2026-05-26 | $25,18 | +10,34 % | $24,46 | $25,93 | $24,19 | 46,11M |
| 2026-05-22 | $22,82 | -0,44 % | $22,66 | $23,24 | $21,88 | 20,79M |