18,967€
-0,92%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,20 | 19,88 | 18,90 | 19,08 | -0,31% | 1.916,00 |
| 14.10.2025 | 18,31 | 19,84 | 17,39 | 19,14 | 2,19% | 2.018,00 |
| 13.10.2025 | 17,52 | 19,11 | 17,52 | 18,73 | 3,35% | 2.371,00 |
| 10.10.2025 | 19,22 | 20,69 | 17,78 | 18,13 | -5,84% | 7.286,00 |
| 09.10.2025 | 18,69 | 19,33 | 18,32 | 19,25 | 0,79% | 9.686,00 |
| 08.10.2025 | 18,48 | 19,31 | 18,36 | 19,10 | 4,26% | 2.698,00 |
| 07.10.2025 | 18,29 | 18,87 | 17,24 | 18,32 | -0,25% | 6.533,00 |
| 06.10.2025 | 16,63 | 18,84 | 16,63 | 18,37 | 9,75% | 6.515,00 |
| 03.10.2025 | 16,39 | 17,71 | 16,19 | 16,73 | 1,94% | 3.320,00 |
| 02.10.2025 | 16,14 | 16,80 | 16,14 | 16,42 | 1,76% | 6.832,00 |
| 01.10.2025 | 16,27 | 16,70 | 15,73 | 16,13 | -0,79% | 8.755,00 |
| 30.09.2025 | 16,88 | 16,98 | 15,98 | 16,26 | -3,34% | 1.916,00 |
| 29.09.2025 | 15,49 | 17,03 | 15,07 | 16,82 | 12,43% | 4.350,00 |
| 26.09.2025 | 14,37 | 15,36 | 14,11 | 14,96 | 3,82% | 1.238,00 |
| 25.09.2025 | 15,45 | 15,60 | 14,09 | 14,41 | -8,27% | 5.832,00 |
| 24.09.2025 | 14,63 | 17,15 | 14,57 | 15,71 | 8,56% | 3.051,00 |
| 23.09.2025 | 14,83 | 15,50 | 14,41 | 14,47 | -2,49% | 1.661,00 |
| 22.09.2025 | 14,87 | 15,04 | 14,08 | 14,84 | -1,19% | 3.838,00 |
| 19.09.2025 | 14,91 | 15,51 | 14,73 | 15,02 | 0,76% | 1.448,00 |
| 18.09.2025 | 14,92 | 15,31 | 14,82 | 14,91 | -0,05% | 3.216,00 |
| 17.09.2025 | 14,86 | 15,08 | 14,09 | 14,91 | 1,38% | 5.438,00 |
| 16.09.2025 | 14,21 | 14,95 | 14,03 | 14,71 | 3,83% | 1.895,00 |
| 15.09.2025 | 13,52 | 14,36 | 13,43 | 14,17 | 5,48% | 5.016,00 |
| 12.09.2025 | 13,72 | 13,73 | 13,31 | 13,43 | -1,48% | 426,00 |
| 11.09.2025 | 14,01 | 14,33 | 13,61 | 13,63 | -2,12% | 1.772,00 |
| 10.09.2025 | 13,03 | 14,03 | 12,93 | 13,93 | 7,79% | 6.435,00 |
| 09.09.2025 | 11,43 | 13,06 | 11,43 | 12,92 | 12,74% | 1.808,00 |
| 08.09.2025 | 11,20 | 11,52 | 11,04 | 11,46 | 1,32% | 2.650,00 |
| 05.09.2025 | 11,54 | 11,80 | 10,80 | 11,31 | -0,03% | 449,00 |
| 04.09.2025 | 11,56 | 11,59 | 11,08 | 11,32 | -1,94% | 2,00 |
| 03.09.2025 | 12,11 | 12,38 | 11,44 | 11,54 | -4,83% | 1.318,00 |
| 02.09.2025 | 11,79 | 12,25 | 11,18 | 12,13 | 2,91% | 2.157,00 |
| 01.09.2025 | 11,74 | 11,93 | 11,62 | 11,78 | 0,24% | 1.798,00 |
| 29.08.2025 | 11,80 | 11,98 | 11,46 | 11,76 | -0,67% | 7.665,00 |
| 28.08.2025 | 11,58 | 12,11 | 11,54 | 11,83 | 1,65% | 860,00 |
| 27.08.2025 | 11,81 | 12,05 | 11,58 | 11,64 | -1,26% | 411,00 |
| 26.08.2025 | 11,30 | 11,79 | 11,07 | 11,79 | 3,05% | 5.354,00 |
| 25.08.2025 | 11,36 | 11,53 | 10,59 | 11,44 | 1,32% | 2.019,00 |
| 22.08.2025 | 10,58 | 11,53 | 10,37 | 11,29 | 6,89% | 3.197,00 |
| 21.08.2025 | 10,65 | 10,78 | 10,44 | 10,57 | -1,70% | 299,00 |
| 20.08.2025 | 10,30 | 10,77 | 9,63 | 10,75 | 4,36% | 3.933,00 |
| 19.08.2025 | 10,45 | 10,62 | 10,12 | 10,30 | -2,43% | 2.156,00 |
| 18.08.2025 | 9,75 | 10,69 | 9,48 | 10,56 | 8,99% | 6.308,00 |
| 15.08.2025 | 10,28 | 10,52 | 9,66 | 9,69 | -8,02% | 2.370,00 |
| 14.08.2025 | 9,91 | 10,53 | 9,58 | 10,53 | 6,34% | 4.400,00 |
| 13.08.2025 | 9,81 | 10,07 | 9,73 | 9,90 | 1,19% | 3.480,00 |
| 12.08.2025 | 9,59 | 9,87 | 9,48 | 9,79 | 2,35% | 750,00 |
| 11.08.2025 | 9,52 | 10,14 | 9,52 | 9,56 | 0,57% | 4.309,00 |
| 08.08.2025 | 9,99 | 10,11 | 9,40 | 9,51 | -4,11% | 1.851,00 |
| 07.08.2025 | 9,87 | 10,57 | 9,81 | 9,91 | -0,94% | 4.953,00 |
| 06.08.2025 | 9,55 | 10,05 | 9,11 | 10,01 | 3,93% | 2.310,00 |
| 05.08.2025 | 9,89 | 10,03 | 9,35 | 9,63 | -2,53% | 6.209,00 |
| 04.08.2025 | 9,60 | 9,94 | 9,57 | 9,88 | 3,60% | 4.703,00 |
| 01.08.2025 | 10,80 | 10,91 | 9,41 | 9,54 | -18,38% | 13.943,00 |
| 31.07.2025 | 12,02 | 12,12 | 11,65 | 11,68 | -1,26% | 1.121,00 |
| 30.07.2025 | 11,81 | 12,19 | 11,58 | 11,83 | 0,46% | 5.337,00 |
| 29.07.2025 | 12,47 | 12,66 | 11,53 | 11,78 | -5,94% | 4.347,00 |
| 28.07.2025 | 12,66 | 12,72 | 12,05 | 12,52 | 1,16% | 1.265,00 |
| 25.07.2025 | 12,53 | 12,54 | 11,91 | 12,38 | -1,21% | 17.541,00 |
| 24.07.2025 | 12,08 | 12,68 | 11,98 | 12,53 | 3,14% | 3.039,00 |
| 23.07.2025 | 12,09 | 12,42 | 11,70 | 12,15 | 0,04% | 11.047,00 |
| 22.07.2025 | 12,08 | 12,34 | 11,67 | 12,15 | 1,54% | 11.093,00 |
| 21.07.2025 | 11,89 | 13,09 | 11,89 | 11,96 | 0,48% | 16.265,00 |
| 18.07.2025 | 11,50 | 12,10 | 11,40 | 11,91 | 3,79% | 13.034,00 |
| 17.07.2025 | 10,84 | 11,62 | 10,67 | 11,47 | 6,38% | 9.656,00 |
| 16.07.2025 | 10,41 | 11,12 | 10,41 | 10,78 | 3,49% | 2.941,00 |
| 15.07.2025 | 10,57 | 10,68 | 10,27 | 10,42 | -2,88% | 8.411,00 |
| 14.07.2025 | 10,47 | 11,66 | 10,47 | 10,73 | 0,91% | 15.743,00 |
| 11.07.2025 | 11,12 | 11,31 | 10,56 | 10,63 | -1,13% | 19.225,00 |
| 10.07.2025 | 10,39 | 10,92 | 10,20 | 10,75 | 2,81% | 3.158,00 |
| 09.07.2025 | 9,91 | 10,47 | 9,74 | 10,46 | 6,00% | 4.115,00 |
| 08.07.2025 | 9,82 | 10,26 | 9,82 | 9,87 | -0,02% | 4.948,00 |
| 07.07.2025 | 10,01 | 10,44 | 0,00 | 9,87 | -1,29% | 18.194,00 |
| 04.07.2025 | 10,28 | 10,30 | 9,96 | 10,00 | -3,19% | 1.282,00 |
| 03.07.2025 | 10,31 | 10,81 | 0,00 | 10,33 | 0,09% | 3.048,00 |
| 02.07.2025 | 9,56 | 10,41 | 9,56 | 10,32 | 7,88% | 1.210,00 |
| 01.07.2025 | 9,59 | 9,86 | 9,35 | 9,56 | -0,45% | - |
| 30.06.2025 | 9,22 | 9,73 | 8,94 | 9,61 | 6,63% | - |
| 27.06.2025 | 9,01 | 9,30 | 8,80 | 9,01 | 0,30% | - |
| 26.06.2025 | 8,57 | 9,08 | 8,29 | 8,98 | 4,65% | - |
| 25.06.2025 | 8,61 | 8,94 | 8,45 | 8,58 | -0,49% | - |
| 24.06.2025 | 8,25 | 8,65 | 8,12 | 8,63 | 7,66% | 4.604,00 |
| 23.06.2025 | 8,32 | 8,36 | 7,70 | 8,01 | -3,55% | 4.595,00 |
| 20.06.2025 | 8,66 | 8,83 | 8,23 | 8,31 | -3,58% | 620,00 |
| 19.06.2025 | 8,72 | 8,81 | 8,30 | 8,61 | -0,71% | 1.325,00 |
| 18.06.2025 | 8,36 | 8,75 | 8,20 | 8,68 | 3,31% | 5.798,00 |
| 17.06.2025 | 8,60 | 8,69 | 8,16 | 8,40 | -4,44% | 4.180,00 |
| 16.06.2025 | 8,58 | 8,83 | 8,39 | 8,79 | 4,49% | 2.645,00 |
| 13.06.2025 | 8,78 | 8,90 | 8,24 | 8,41 | -4,86% | 448,00 |
| 12.06.2025 | 9,20 | 9,20 | 8,74 | 8,84 | -3,84% | 3.500,00 |
| 11.06.2025 | 9,18 | 9,45 | 8,96 | 9,19 | 0,58% | 2.045,00 |
| 10.06.2025 | 8,84 | 9,18 | 8,72 | 9,14 | 3,13% | 77,00 |
| 09.06.2025 | 8,77 | 9,10 | 8,37 | 8,86 | 2,29% | 3.569,00 |
| 06.06.2025 | 7,86 | 8,96 | 7,76 | 8,67 | 10,19% | 4.365,00 |
| 05.06.2025 | 8,31 | 8,45 | 7,76 | 7,86 | -5,78% | 5.315,00 |
| 04.06.2025 | 7,83 | 8,44 | 7,78 | 8,35 | 4,90% | 6.050,00 |
| 03.06.2025 | 7,40 | 7,99 | 7,36 | 7,96 | 7,43% | 6.695,00 |
| 02.06.2025 | 7,11 | 7,42 | 6,98 | 7,41 | 4,27% | 343,00 |
| 30.05.2025 | 7,18 | 7,27 | 7,00 | 7,10 | -1,47% | 2.307,00 |
| 29.05.2025 | 7,65 | 7,72 | 7,12 | 7,21 | -3,04% | 120,00 |