10,250€
-7,24%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,06 | 11,39 | 9,99 | 10,01 | -9,45% | 2.923,00 |
| 20.02.2025 | 11,11 | 11,49 | 10,90 | 11,05 | -0,40% | 1.700,00 |
| 19.02.2025 | 11,19 | 11,52 | 11,06 | 11,09 | 0,47% | 7.660,00 |
| 18.02.2025 | 11,50 | 11,73 | 10,89 | 11,04 | -3,95% | 2.286,00 |
| 17.02.2025 | 11,67 | 11,79 | 11,50 | 11,50 | -1,89% | - |
| 14.02.2025 | 11,66 | 11,87 | 11,45 | 11,72 | 0,02% | 1.940,00 |
| 13.02.2025 | 10,79 | 11,74 | 10,48 | 11,72 | 9,04% | 953,00 |
| 12.02.2025 | 10,88 | 10,93 | 10,53 | 10,74 | 0,09% | 1.091,00 |
| 11.02.2025 | 11,38 | 11,45 | 10,67 | 10,73 | -4,99% | 900,00 |
| 10.02.2025 | 11,37 | 11,58 | 11,07 | 11,30 | 0,28% | 160,00 |
| 07.02.2025 | 11,19 | 12,01 | 11,06 | 11,27 | 0,85% | 1.344,00 |
| 06.02.2025 | 11,32 | 11,61 | 10,90 | 11,17 | -0,86% | 102,00 |
| 05.02.2025 | 11,61 | 12,02 | 11,24 | 11,27 | -4,90% | 599,00 |
| 04.02.2025 | 11,77 | 11,93 | 11,26 | 11,85 | 1,79% | 6.450,00 |
| 03.02.2025 | 11,00 | 11,89 | 10,34 | 11,64 | 1,69% | 17.837,00 |
| 31.01.2025 | 11,53 | 11,95 | 11,28 | 11,45 | 0,07% | 676,00 |
| 30.01.2025 | 10,77 | 11,65 | 10,77 | 11,44 | 6,11% | 4.311,00 |
| 29.01.2025 | 10,45 | 11,07 | 10,33 | 10,78 | 2,48% | 2.497,00 |
| 28.01.2025 | 11,08 | 11,47 | 10,32 | 10,52 | -3,00% | 7.485,00 |
| 27.01.2025 | 12,89 | 12,94 | 10,58 | 10,85 | -15,85% | 14.503,00 |
| 24.01.2025 | 12,50 | 13,53 | 12,47 | 12,89 | 3,20% | 1.750,00 |
| 23.01.2025 | 12,64 | 13,95 | 12,25 | 12,49 | -1,23% | 3.550,00 |
| 22.01.2025 | 12,31 | 13,17 | 11,97 | 12,64 | 2,88% | 7.264,00 |
| 21.01.2025 | 12,73 | 13,79 | 12,08 | 12,29 | -7,59% | 3.136,00 |
| 20.01.2025 | 13,06 | 13,93 | 12,71 | 13,30 | 2,17% | 7.009,00 |
| 17.01.2025 | 12,85 | 13,99 | 12,85 | 13,02 | 0,99% | 5.570,00 |
| 16.01.2025 | 13,10 | 13,25 | 12,65 | 12,89 | -1,38% | 7.214,00 |
| 15.01.2025 | 11,85 | 13,17 | 11,76 | 13,07 | 9,95% | 1.436,00 |
| 14.01.2025 | 11,51 | 12,33 | 11,51 | 11,89 | 3,22% | 736,00 |
| 13.01.2025 | 11,70 | 11,73 | 10,82 | 11,52 | -1,74% | 1.450,00 |
| 10.01.2025 | 11,30 | 11,86 | 11,21 | 11,72 | 3,75% | 4.955,00 |
| 09.01.2025 | 11,69 | 11,83 | 11,14 | 11,30 | -3,02% | 1.324,00 |
| 08.01.2025 | 11,98 | 11,98 | 11,17 | 11,65 | -2,88% | 4.388,00 |
| 07.01.2025 | 12,34 | 12,48 | 11,60 | 11,99 | -3,09% | 1.510,00 |
| 06.01.2025 | 11,92 | 12,52 | 11,90 | 12,38 | 3,40% | 2.715,00 |
| 03.01.2025 | 10,18 | 12,01 | 10,10 | 11,97 | 17,47% | 1.840,00 |
| 02.01.2025 | 10,50 | 10,63 | 9,88 | 10,19 | -0,72% | 3.603,00 |
| 30.12.2024 | 10,50 | 10,50 | 10,26 | 10,26 | -1,80% | 4.302,00 |
| 27.12.2024 | 11,11 | 11,23 | 10,40 | 10,45 | -0,10% | 3.891,00 |
| 23.12.2024 | 11,03 | 11,20 | 10,28 | 10,46 | -5,14% | 6.651,00 |
| 20.12.2024 | 10,96 | 11,18 | 10,10 | 11,03 | 0,57% | 12.088,00 |
| 19.12.2024 | 11,84 | 12,23 | 10,73 | 10,97 | -7,06% | 8.134,00 |
| 18.12.2024 | 13,31 | 13,35 | 11,26 | 11,80 | -11,37% | 4.110,00 |
| 17.12.2024 | 13,47 | 13,98 | 13,15 | 13,31 | -1,29% | 4.934,00 |
| 16.12.2024 | 12,37 | 13,83 | 12,37 | 13,49 | 9,08% | 8.039,00 |
| 13.12.2024 | 11,80 | 13,03 | 11,75 | 12,36 | 4,77% | 4.667,00 |
| 12.12.2024 | 11,23 | 12,93 | 11,12 | 11,80 | 5,05% | 6.910,00 |
| 11.12.2024 | 10,53 | 11,58 | 10,53 | 11,23 | 6,72% | 15.767,00 |
| 10.12.2024 | 10,81 | 11,12 | 10,21 | 10,53 | -2,77% | 5.766,00 |
| 09.12.2024 | 12,26 | 12,37 | 10,45 | 10,83 | -11,49% | 9.665,00 |
| 06.12.2024 | 11,72 | 12,89 | 11,60 | 12,23 | 4,34% | 8.436,00 |
| 05.12.2024 | 12,18 | 13,32 | 11,58 | 11,72 | -3,61% | 4.780,00 |
| 04.12.2024 | 11,60 | 12,38 | 11,40 | 12,16 | 4,88% | 10.509,00 |
| 03.12.2024 | 11,59 | 11,81 | 11,13 | 11,60 | 0,19% | 5.331,00 |
| 02.12.2024 | 12,01 | 12,28 | 11,47 | 11,57 | -3,57% | 3.054,00 |
| 29.11.2024 | 11,55 | 12,63 | 11,50 | 12,00 | 3,91% | 6.766,00 |
| 28.11.2024 | 11,64 | 11,76 | 11,26 | 11,55 | -0,78% | 1.625,00 |
| 27.11.2024 | 10,72 | 11,90 | 10,63 | 11,64 | 8,68% | 11.407,00 |
| 26.11.2024 | 11,36 | 11,52 | 10,54 | 10,71 | -5,89% | 2.132,00 |
| 25.11.2024 | 11,65 | 12,17 | 11,17 | 11,38 | -4,13% | 3.921,00 |
| 22.11.2024 | 11,29 | 12,01 | 10,77 | 11,87 | 5,15% | 4.016,00 |
| 21.11.2024 | 11,70 | 12,46 | 10,35 | 11,29 | -2,91% | 11.231,00 |
| 20.11.2024 | 11,49 | 12,26 | 11,37 | 11,63 | 1,11% | 4.929,00 |
| 19.11.2024 | 11,46 | 11,93 | 11,27 | 11,50 | 0,44% | 10.555,00 |
| 18.11.2024 | 11,75 | 12,06 | 11,23 | 11,45 | -2,57% | 9.075,00 |
| 15.11.2024 | 11,23 | 11,77 | 10,88 | 11,75 | 4,60% | 30.973,00 |
| 14.11.2024 | 11,83 | 12,39 | 11,13 | 11,24 | -5,25% | 10.808,00 |
| 13.11.2024 | 13,29 | 13,98 | 11,79 | 11,86 | -10,83% | 14.706,00 |
| 12.11.2024 | 14,43 | 15,00 | 12,71 | 13,30 | -5,32% | 18.243,00 |
| 11.11.2024 | 12,73 | 14,89 | 12,71 | 14,04 | 18,52% | 13.605,00 |
| 08.11.2024 | 11,23 | 11,98 | 11,23 | 11,85 | 5,48% | 3.816,00 |
| 07.11.2024 | 11,26 | 11,71 | 10,89 | 11,23 | -0,55% | 6.831,00 |
| 06.11.2024 | 10,35 | 11,44 | 9,73 | 11,30 | 27,79% | 27.822,00 |
| 05.11.2024 | 8,19 | 8,99 | 8,19 | 8,84 | 7,84% | 2.184,00 |
| 04.11.2024 | 8,65 | 8,65 | 8,00 | 8,20 | -5,25% | 6.453,00 |
| 01.11.2024 | 8,56 | 9,18 | 8,48 | 8,65 | 1,05% | 4.470,00 |
| 31.10.2024 | 8,95 | 9,39 | 8,38 | 8,56 | -4,48% | 9.520,00 |
| 30.10.2024 | 10,10 | 10,19 | 8,39 | 8,96 | -11,24% | 42.196,00 |
| 29.10.2024 | 9,78 | 10,35 | 9,78 | 10,10 | 3,25% | 5.056,00 |
| 28.10.2024 | 8,97 | 9,89 | 8,81 | 9,78 | 9,06% | 1.465,00 |
| 25.10.2024 | 9,39 | 9,48 | 8,90 | 8,97 | -4,49% | 3.629,00 |
| 24.10.2024 | 9,20 | 9,62 | 9,05 | 9,39 | 3,44% | 1.176,00 |
| 23.10.2024 | 9,14 | 9,16 | 8,73 | 9,08 | -1,06% | 1.048,00 |
| 22.10.2024 | 9,00 | 9,22 | 8,61 | 9,17 | 1,85% | 1.719,00 |
| 21.10.2024 | 9,03 | 9,38 | 8,66 | 9,01 | -0,38% | 2.905,00 |
| 18.10.2024 | 8,52 | 9,16 | 8,52 | 9,04 | 6,14% | 5.321,00 |
| 17.10.2024 | 8,34 | 8,73 | 8,08 | 8,52 | 2,17% | 5.265,00 |
| 16.10.2024 | 8,04 | 8,38 | 7,96 | 8,34 | 3,71% | 8.711,00 |
| 15.10.2024 | 8,04 | 8,37 | 7,89 | 8,04 | -0,06% | 5.345,00 |
| 14.10.2024 | 7,70 | 8,16 | 7,62 | 8,04 | 5,42% | 2.240,00 |
| 11.10.2024 | 7,08 | 7,72 | 7,08 | 7,63 | 7,46% | 1.235,00 |
| 10.10.2024 | 7,16 | 7,27 | 6,96 | 7,10 | -0,36% | 2.370,00 |
| 09.10.2024 | 7,43 | 7,50 | 7,10 | 7,13 | -4,00% | 2.841,00 |
| 08.10.2024 | 7,41 | 7,49 | 7,18 | 7,42 | 0,19% | 1.500,00 |
| 07.10.2024 | 7,13 | 7,76 | 7,11 | 7,41 | 3,78% | 2.170,00 |
| 04.10.2024 | 6,74 | 7,16 | 6,67 | 7,14 | 6,23% | 1.270,00 |
| 03.10.2024 | 6,56 | 6,75 | 6,49 | 6,72 | 1,67% | 150,00 |
| 02.10.2024 | 6,40 | 6,67 | 6,27 | 6,61 | 4,05% | 2.000,00 |
| 01.10.2024 | 6,66 | 6,82 | 6,32 | 6,35 | -5,06% | 748,00 |
| 30.09.2024 | 7,02 | 7,03 | 6,61 | 6,69 | -4,86% | 1.241,00 |