6,708€
-9,36%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,08 | 7,08 | 6,65 | 6,71 | -9,36% | 1.072,00 |
| 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 |
| 04.03.2025 | 8,31 | 8,52 | 7,56 | 7,92 | -6,26% | 5.708,00 |
| 03.03.2025 | 9,60 | 10,14 | 8,33 | 8,45 | -5,35% | 13.216,00 |
| 28.02.2025 | 8,42 | 8,95 | 7,88 | 8,93 | 7,60% | 18.222,00 |
| 27.02.2025 | 8,70 | 9,31 | 8,27 | 8,30 | -2,18% | 3.868,00 |
| 26.02.2025 | 8,95 | 9,15 | 8,32 | 8,48 | -4,23% | 3.380,00 |
| 25.02.2025 | 9,85 | 9,85 | 8,30 | 8,86 | -7,35% | 18.516,00 |
| 24.02.2025 | 10,10 | 10,39 | 9,41 | 9,56 | -4,45% | 6.527,00 |
| 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 |