11,750€
4,58%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 6,95 | 7,19 | 6,90 | 7,03 | 1,22% | 494,00 |
| 26.09.2024 | 6,71 | 7,20 | 6,68 | 6,95 | 3,55% | 1.311,00 |
| 25.09.2024 | 6,74 | 6,90 | 6,62 | 6,71 | -0,64% | 1.396,00 |
| 24.09.2024 | 6,59 | 6,82 | 6,42 | 6,75 | 2,43% | 215,00 |
| 23.09.2024 | 6,43 | 6,65 | 6,39 | 6,59 | 2,43% | 1.985,00 |
| 20.09.2024 | 6,48 | 6,54 | 6,23 | 6,44 | -0,57% | 312,00 |
| 19.09.2024 | 6,46 | 6,85 | 6,43 | 6,47 | 0,16% | 2.596,00 |
| 18.09.2024 | 6,39 | 6,77 | 6,30 | 6,46 | 1,09% | 1.100,00 |
| 17.09.2024 | 6,25 | 6,54 | 6,24 | 6,39 | 2,35% | 770,00 |
| 16.09.2024 | 6,56 | 6,56 | 6,13 | 6,25 | -3,97% | 1.650,00 |
| 13.09.2024 | 6,35 | 6,58 | 6,27 | 6,51 | 2,55% | 250,00 |
| 12.09.2024 | 6,44 | 6,77 | 6,31 | 6,34 | -1,55% | 462,00 |
| 11.09.2024 | 6,57 | 6,57 | 6,09 | 6,44 | -1,87% | 874,00 |
| 10.09.2024 | 6,19 | 6,60 | 5,99 | 6,57 | 6,08% | 3.428,00 |
| 09.09.2024 | 5,79 | 6,20 | 5,79 | 6,19 | 8,06% | 2.501,00 |
| 06.09.2024 | 6,02 | 6,16 | 5,71 | 5,73 | -4,80% | 1.212,00 |
| 05.09.2024 | 6,19 | 6,26 | 5,98 | 6,02 | -2,72% | 8.475,00 |
| 04.09.2024 | 6,18 | 6,36 | 5,88 | 6,19 | 0,08% | 3.919,00 |
| 03.09.2024 | 6,74 | 6,94 | 6,08 | 6,18 | -8,31% | 1.226,00 |
| 02.09.2024 | 6,84 | 6,86 | 6,66 | 6,74 | -1,45% | 561,00 |
| 30.08.2024 | 6,96 | 7,04 | 6,81 | 6,84 | -1,67% | 239,00 |
| 29.08.2024 | 6,87 | 7,24 | 6,83 | 6,96 | 1,30% | 153,00 |
| 28.08.2024 | 7,07 | 7,23 | 6,79 | 6,87 | -2,86% | 5.737,00 |
| 27.08.2024 | 7,49 | 7,49 | 6,99 | 7,07 | -5,70% | 2.942,00 |
| 26.08.2024 | 7,59 | 7,69 | 7,35 | 7,50 | -1,25% | 393,00 |
| 23.08.2024 | 7,30 | 7,61 | 7,20 | 7,59 | 3,99% | 3.355,00 |
| 22.08.2024 | 7,51 | 7,57 | 7,22 | 7,30 | -2,07% | 300,00 |
| 21.08.2024 | 7,24 | 7,51 | 7,17 | 7,45 | 2,91% | 6.550,00 |
| 20.08.2024 | 7,26 | 7,57 | 7,08 | 7,24 | -0,11% | 200,00 |
| 19.08.2024 | 7,26 | 7,40 | 7,06 | 7,25 | 0,00% | 1.420,00 |
| 16.08.2024 | 6,96 | 7,39 | 6,96 | 7,25 | 4,18% | 1.225,00 |
| 15.08.2024 | 6,97 | 7,33 | 6,81 | 6,96 | -0,21% | 575,00 |
| 14.08.2024 | 7,12 | 7,31 | 6,87 | 6,97 | -2,10% | 31,00 |
| 13.08.2024 | 6,96 | 7,29 | 6,88 | 7,12 | 2,39% | 54,00 |
| 12.08.2024 | 7,44 | 7,44 | 6,89 | 6,96 | -6,30% | 1.450,00 |
| 09.08.2024 | 7,61 | 8,02 | 7,36 | 7,43 | -2,38% | 19.550,00 |
| 08.08.2024 | 7,04 | 7,75 | 7,03 | 7,61 | 8,25% | 1.438,00 |
| 07.08.2024 | 7,65 | 8,03 | 6,97 | 7,03 | -8,12% | 4.985,00 |
| 06.08.2024 | 7,67 | 8,40 | 7,37 | 7,65 | -0,23% | 3.460,00 |
| 05.08.2024 | 7,88 | 7,88 | 6,29 | 7,67 | -2,75% | 19.442,00 |
| 02.08.2024 | 8,82 | 9,05 | 7,74 | 7,88 | -10,70% | 3.115,00 |
| 01.08.2024 | 9,25 | 9,53 | 8,63 | 8,83 | -5,62% | 2.191,00 |
| 31.07.2024 | 9,69 | 9,99 | 9,17 | 9,35 | -2,42% | 1.305,00 |
| 30.07.2024 | 9,81 | 10,00 | 9,52 | 9,58 | -2,80% | 1.821,00 |
| 29.07.2024 | 10,28 | 11,03 | 9,78 | 9,86 | -3,96% | 2.912,00 |
| 26.07.2024 | 9,92 | 10,80 | 9,92 | 10,27 | 3,43% | 3.370,00 |
| 25.07.2024 | 10,47 | 10,60 | 9,83 | 9,93 | -5,51% | 1.302,00 |
| 24.07.2024 | 10,62 | 11,12 | 10,32 | 10,51 | -2,34% | 5.273,00 |
| 23.07.2024 | 11,23 | 11,46 | 10,57 | 10,76 | -4,20% | 3.245,00 |
| 22.07.2024 | 11,02 | 11,60 | 10,68 | 11,23 | 1,88% | 875,00 |
| 19.07.2024 | 10,16 | 11,11 | 10,00 | 11,02 | 8,52% | 3.821,00 |
| 18.07.2024 | 11,36 | 11,73 | 9,97 | 10,16 | -9,96% | 1.853,00 |
| 17.07.2024 | 11,49 | 11,99 | 10,78 | 11,28 | -1,92% | 5.418,00 |
| 16.07.2024 | 10,59 | 11,81 | 10,20 | 11,50 | 8,57% | 11.787,00 |
| 15.07.2024 | 9,20 | 10,71 | 9,20 | 10,59 | 18,20% | 4.558,00 |
| 12.07.2024 | 8,57 | 9,09 | 8,55 | 8,96 | 4,62% | - |
| 11.07.2024 | 8,44 | 8,91 | 8,44 | 8,57 | 1,50% | - |
| 10.07.2024 | 8,46 | 8,72 | 8,35 | 8,44 | -0,22% | 300,00 |
| 09.07.2024 | 8,68 | 8,93 | 8,26 | 8,46 | -2,55% | 6.905,00 |
| 08.07.2024 | 8,88 | 9,27 | 8,59 | 8,68 | -1,85% | 1.339,00 |
| 05.07.2024 | 8,79 | 8,89 | 8,09 | 8,84 | 0,95% | 4.045,00 |
| 04.07.2024 | 8,83 | 8,87 | 8,46 | 8,76 | -0,79% | 4.581,00 |
| 03.07.2024 | 9,06 | 9,11 | 8,65 | 8,83 | -2,54% | 469,00 |
| 02.07.2024 | 9,19 | 9,30 | 9,01 | 9,06 | -1,47% | 300,00 |
| 01.07.2024 | 8,52 | 9,35 | 8,52 | 9,19 | 7,95% | 4.268,00 |