12,400€
-1,05%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 7,98 | 8,09 | 7,42 | 7,44 | -7,78% | 4.274,00 |
| 27.05.2025 | 7,66 | 8,12 | 7,64 | 8,06 | 3,25% | 3.186,00 |
| 26.05.2025 | 7,49 | 7,93 | 7,46 | 7,81 | 3,70% | 1.511,00 |
| 23.05.2025 | 7,95 | 7,96 | 7,47 | 7,53 | -4,96% | 1.600,00 |
| 22.05.2025 | 8,09 | 8,43 | 7,85 | 7,92 | 1,38% | 10.055,00 |
| 21.05.2025 | 7,86 | 8,21 | 7,68 | 7,82 | -1,35% | 2.265,00 |
| 20.05.2025 | 8,12 | 8,13 | 7,71 | 7,92 | -0,99% | 210,00 |
| 19.05.2025 | 7,91 | 8,13 | 7,72 | 8,00 | -2,56% | 1.350,00 |
| 16.05.2025 | 7,77 | 8,50 | 7,76 | 8,21 | 5,59% | 2.521,00 |
| 15.05.2025 | 7,97 | 7,97 | 7,50 | 7,78 | -2,48% | 2.221,00 |
| 14.05.2025 | 7,99 | 8,10 | 7,85 | 7,97 | -1,57% | 710,00 |
| 13.05.2025 | 7,87 | 8,13 | 7,75 | 8,10 | 3,34% | 764,00 |
| 12.05.2025 | 7,58 | 8,34 | 7,54 | 7,84 | 3,99% | 2.973,00 |
| 09.05.2025 | 7,76 | 7,89 | 7,34 | 7,54 | 0,33% | 2.604,00 |
| 08.05.2025 | 6,94 | 7,71 | 6,94 | 7,51 | 8,40% | 2.518,00 |
| 07.05.2025 | 7,25 | 7,25 | 6,77 | 6,93 | -0,03% | 4.501,00 |
| 06.05.2025 | 7,05 | 7,05 | 6,76 | 6,93 | -0,74% | 306,00 |
| 05.05.2025 | 7,49 | 7,49 | 6,77 | 6,99 | -5,74% | 4.721,00 |
| 02.05.2025 | 6,44 | 7,78 | 6,44 | 7,41 | 16,04% | 4.374,00 |
| 30.04.2025 | 6,48 | 6,57 | 6,13 | 6,39 | -1,96% | 1.439,00 |
| 29.04.2025 | 6,70 | 6,74 | 6,36 | 6,51 | -2,41% | 150,00 |
| 28.04.2025 | 6,85 | 6,95 | 6,44 | 6,68 | -2,41% | 1.197,00 |
| 25.04.2025 | 6,82 | 7,08 | 6,79 | 6,84 | 0,03% | 1.205,00 |
| 24.04.2025 | 6,68 | 6,90 | 6,37 | 6,84 | 2,77% | 510,00 |
| 23.04.2025 | 6,21 | 6,89 | 6,21 | 6,65 | 6,81% | 4.969,00 |
| 22.04.2025 | 5,67 | 6,27 | 5,47 | 6,23 | 10,09% | 1.844,00 |
| 17.04.2025 | 5,61 | 5,76 | 5,45 | 5,66 | 1,58% | 1.637,00 |
| 16.04.2025 | 5,70 | 5,75 | 5,45 | 5,57 | -4,13% | 5.757,00 |
| 15.04.2025 | 6,17 | 6,31 | 5,78 | 5,81 | -5,83% | 850,00 |
| 14.04.2025 | 6,28 | 6,53 | 6,09 | 6,17 | -0,79% | 476,00 |
| 11.04.2025 | 6,07 | 6,27 | 5,93 | 6,22 | 2,66% | 305,00 |
| 10.04.2025 | 6,55 | 6,77 | 5,90 | 6,06 | -9,81% | 200,00 |
| 09.04.2025 | 5,99 | 6,85 | 5,65 | 6,72 | 13,58% | 6.538,00 |
| 08.04.2025 | 6,61 | 6,83 | 5,74 | 5,92 | -9,45% | 4.750,00 |
| 07.04.2025 | 6,45 | 7,04 | 5,57 | 6,53 | 0,81% | 8.122,00 |
| 04.04.2025 | 6,61 | 6,80 | 5,84 | 6,48 | -1,97% | 3.948,00 |
| 03.04.2025 | 7,08 | 7,08 | 6,48 | 6,61 | -10,68% | 1.652,00 |
| 02.04.2025 | 6,95 | 7,43 | 6,76 | 7,40 | 5,52% | 600,00 |
| 01.04.2025 | 6,54 | 7,04 | 6,47 | 7,01 | 6,60% | 60,00 |
| 31.03.2025 | 6,80 | 6,83 | 6,39 | 6,58 | -3,63% | 2.620,00 |
| 28.03.2025 | 7,25 | 7,25 | 6,74 | 6,83 | -5,29% | 490,00 |
| 27.03.2025 | 7,42 | 7,58 | 7,11 | 7,21 | -2,23% | 370,00 |
| 26.03.2025 | 7,86 | 7,93 | 7,31 | 7,37 | -6,56% | 3.156,00 |
| 25.03.2025 | 8,03 | 8,17 | 7,72 | 7,89 | -1,82% | 210,00 |
| 24.03.2025 | 7,36 | 8,08 | 7,34 | 8,04 | 9,24% | 5.003,00 |
| 21.03.2025 | 7,17 | 7,42 | 6,93 | 7,36 | 2,37% | 2.870,00 |
| 20.03.2025 | 7,28 | 7,51 | 7,06 | 7,19 | 0,59% | 1.659,00 |
| 19.03.2025 | 6,88 | 7,28 | 6,83 | 7,14 | 3,36% | 1.512,00 |
| 18.03.2025 | 7,04 | 7,16 | 6,76 | 6,91 | -2,77% | 9.480,00 |
| 17.03.2025 | 7,08 | 7,32 | 6,95 | 7,11 | -0,59% | 2.196,00 |
| 14.03.2025 | 6,91 | 7,26 | 6,82 | 7,15 | 5,74% | 3.691,00 |
| 13.03.2025 | 7,29 | 7,29 | 6,69 | 6,76 | -6,50% | 146,00 |
| 12.03.2025 | 7,11 | 7,36 | 6,88 | 7,23 | 2,65% | 2.161,00 |
| 11.03.2025 | 6,91 | 7,19 | 6,64 | 7,05 | 0,67% | 14.240,00 |
| 10.03.2025 | 7,72 | 7,72 | 6,85 | 7,00 | -9,44% | 9.730,00 |
| 07.03.2025 | 7,55 | 7,89 | 7,31 | 7,73 | 2,87% | 8.413,00 |
| 06.03.2025 | 8,45 | 8,46 | 7,37 | 7,51 | -8,22% | 8.084,00 |
| 05.03.2025 | 8,12 | 8,26 | 7,83 | 8,19 | 3,35% | 3.263,00 |