13,549€
-1,70%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 13,80 | 13,88 | 13,55 | 13,55 | -1,70% | - |
| 27.02.2026 | 14,46 | 14,63 | 13,35 | 13,78 | -4,67% | 2.383,00 |
| 26.02.2026 | 14,52 | 14,58 | 14,04 | 14,46 | -0,03% | 684,00 |
| 25.02.2026 | 13,92 | 14,74 | 13,92 | 14,46 | 3,07% | 533,00 |
| 24.02.2026 | 13,15 | 14,24 | 13,07 | 14,03 | 6,02% | 365,00 |
| 23.02.2026 | 12,83 | 13,55 | 12,73 | 13,24 | -0,91% | 1.022,00 |
| 20.02.2026 | 14,00 | 14,56 | 13,09 | 13,36 | -2,27% | 7.690,00 |
| 19.02.2026 | 13,30 | 13,68 | 12,88 | 13,67 | 4,03% | 1.086,00 |
| 18.02.2026 | 12,40 | 13,59 | 12,32 | 13,14 | 6,62% | 5.047,00 |
| 17.02.2026 | 12,74 | 12,80 | 11,94 | 12,32 | -3,26% | 1,00 |
| 16.02.2026 | 12,84 | 12,92 | 12,57 | 12,74 | -0,93% | 175,00 |
| 13.02.2026 | 12,05 | 13,15 | 11,83 | 12,86 | 7,94% | 640,00 |
| 12.02.2026 | 12,48 | 12,76 | 11,76 | 11,91 | -3,46% | 200,00 |
| 11.02.2026 | 12,22 | 12,73 | 12,01 | 12,34 | -0,64% | - |
| 10.02.2026 | 12,56 | 12,87 | 12,12 | 12,42 | -1,27% | - |
| 09.02.2026 | 12,07 | 12,68 | 11,55 | 12,58 | 3,17% | 309,00 |
| 06.02.2026 | 9,98 | 12,23 | 9,98 | 12,19 | 18,58% | 5.100,00 |
| 05.02.2026 | 11,78 | 12,00 | 10,27 | 10,28 | -14,08% | 11.715,00 |
| 04.02.2026 | 13,15 | 13,16 | 11,41 | 11,97 | -8,34% | 2.402,00 |
| 03.02.2026 | 13,13 | 13,71 | 12,48 | 13,05 | 0,78% | 1.351,00 |
| 02.02.2026 | 11,90 | 13,38 | 11,42 | 12,95 | -0,55% | 1.782,00 |
| 30.01.2026 | 13,86 | 13,95 | 12,88 | 13,02 | -7,87% | 476,00 |
| 29.01.2026 | 14,66 | 14,70 | 13,47 | 14,14 | -3,15% | 3.677,00 |
| 28.01.2026 | 14,65 | 15,04 | 14,43 | 14,60 | -0,57% | 5.464,00 |
| 27.01.2026 | 13,76 | 14,76 | 13,56 | 14,68 | 6,63% | 96,00 |
| 26.01.2026 | 14,63 | 14,63 | 13,69 | 13,77 | -6,18% | 1.143,00 |
| 23.01.2026 | 14,51 | 15,65 | 14,09 | 14,67 | 1,51% | 905,00 |
| 22.01.2026 | 14,95 | 15,07 | 14,34 | 14,46 | -3,71% | 251,00 |
| 21.01.2026 | 15,50 | 15,99 | 14,50 | 15,01 | -4,68% | 7.195,00 |
| 20.01.2026 | 15,70 | 16,16 | 15,18 | 15,75 | -0,16% | 376,00 |
| 19.01.2026 | 16,47 | 16,47 | 15,28 | 15,78 | -4,69% | 5.323,00 |
| 16.01.2026 | 14,32 | 16,58 | 14,32 | 16,55 | 13,78% | 2.615,00 |
| 15.01.2026 | 14,78 | 14,95 | 14,25 | 14,55 | -3,51% | 621,00 |
| 14.01.2026 | 14,67 | 15,41 | 14,40 | 15,08 | 5,69% | 2.681,00 |
| 13.01.2026 | 14,14 | 14,53 | 13,87 | 14,27 | 2,95% | 1.110,00 |
| 12.01.2026 | 13,16 | 13,94 | 12,84 | 13,86 | 4,99% | 277,00 |
| 09.01.2026 | 13,05 | 13,81 | 12,85 | 13,20 | 2,28% | 209,00 |
| 08.01.2026 | 12,97 | 13,29 | 12,74 | 12,90 | -0,33% | 150,00 |
| 07.01.2026 | 12,87 | 13,12 | 12,48 | 12,95 | 1,68% | 406,00 |
| 06.01.2026 | 12,65 | 13,02 | 12,30 | 12,73 | 0,46% | 10.125,00 |
| 05.01.2026 | 12,41 | 12,68 | 12,27 | 12,67 | 4,02% | 2.705,00 |
| 02.01.2026 | 10,96 | 12,28 | 10,80 | 12,18 | 8,11% | 13.857,00 |
| 30.12.2025 | 11,23 | 11,50 | 11,14 | 11,27 | 0,34% | 936,00 |
| 29.12.2025 | 11,60 | 11,69 | 11,10 | 11,23 | -3,08% | 1.270,00 |
| 23.12.2025 | 12,24 | 12,24 | 11,59 | 11,59 | -5,16% | 1.071,00 |
| 22.12.2025 | 12,43 | 12,82 | 12,21 | 12,22 | -0,42% | 1.198,00 |
| 19.12.2025 | 11,66 | 12,32 | 11,63 | 12,27 | 6,93% | 221,00 |
| 18.12.2025 | 11,08 | 11,69 | 11,08 | 11,48 | 3,39% | 814,00 |
| 17.12.2025 | 11,45 | 11,91 | 11,03 | 11,10 | -1,89% | 136,00 |
| 16.12.2025 | 11,51 | 11,81 | 11,11 | 11,31 | -3,21% | 1.490,00 |
| 15.12.2025 | 13,00 | 13,11 | 11,60 | 11,69 | -10,83% | 840,00 |
| 12.12.2025 | 13,53 | 13,85 | 12,83 | 13,11 | 0,62% | 569,00 |
| 11.12.2025 | 13,33 | 13,33 | 12,48 | 13,03 | -2,61% | 60,00 |
| 10.12.2025 | 13,33 | 13,55 | 12,98 | 13,38 | 0,13% | 1.122,00 |
| 09.12.2025 | 12,96 | 13,69 | 12,41 | 13,36 | 4,47% | 3.638,00 |
| 08.12.2025 | 12,81 | 13,25 | 12,69 | 12,79 | -1,78% | 130,00 |
| 05.12.2025 | 13,39 | 13,43 | 12,65 | 13,02 | -3,60% | 3.411,00 |
| 04.12.2025 | 13,43 | 13,60 | 13,05 | 13,51 | 1,43% | 12.313,00 |
| 03.12.2025 | 13,20 | 13,49 | 12,79 | 13,32 | -0,77% | 726,00 |
| 02.12.2025 | 13,40 | 13,99 | 13,25 | 13,42 | -0,19% | 362,00 |
| 01.12.2025 | 13,93 | 14,04 | 12,81 | 13,44 | -3,56% | 7.839,00 |
| 28.11.2025 | 13,30 | 14,37 | 13,14 | 13,94 | 5,20% | 984,00 |
| 27.11.2025 | 12,97 | 13,59 | 12,97 | 13,25 | 2,12% | 770,00 |
| 26.11.2025 | 12,53 | 13,14 | 12,31 | 12,98 | 4,94% | 2.159,00 |
| 25.11.2025 | 12,05 | 12,42 | 11,35 | 12,36 | 2,99% | 626,00 |
| 24.11.2025 | 11,03 | 12,06 | 11,03 | 12,01 | 9,20% | 3.380,00 |
| 21.11.2025 | 11,10 | 11,21 | 10,18 | 10,99 | -1,12% | 3.788,00 |
| 20.11.2025 | 11,94 | 12,41 | 11,06 | 11,12 | -5,03% | 917,00 |
| 19.11.2025 | 11,76 | 12,50 | 11,31 | 11,71 | -3,38% | 2.508,00 |
| 18.11.2025 | 11,99 | 12,29 | 11,40 | 12,12 | 1,94% | 7.402,00 |
| 17.11.2025 | 12,06 | 12,35 | 11,51 | 11,89 | -3,30% | 2.766,00 |
| 14.11.2025 | 11,75 | 12,50 | 10,89 | 12,29 | 3,33% | 29.067,00 |
| 13.11.2025 | 13,38 | 13,59 | 11,69 | 11,90 | -10,46% | 3.141,00 |
| 12.11.2025 | 13,90 | 14,27 | 13,02 | 13,29 | -4,29% | 1.355,00 |
| 11.11.2025 | 14,93 | 14,95 | 13,74 | 13,88 | -6,90% | 1.587,00 |
| 10.11.2025 | 15,15 | 15,56 | 14,77 | 14,91 | 3,25% | 2.208,00 |
| 07.11.2025 | 15,01 | 15,34 | 13,79 | 14,44 | -4,53% | 2.602,00 |
| 06.11.2025 | 16,49 | 16,53 | 15,13 | 15,13 | -7,68% | 1.317,00 |
| 05.11.2025 | 16,86 | 17,45 | 16,04 | 16,39 | -3,45% | 6.951,00 |
| 04.11.2025 | 17,35 | 18,22 | 16,66 | 16,97 | -6,58% | 3.902,00 |
| 03.11.2025 | 16,91 | 18,97 | 16,50 | 18,17 | 6,11% | 8.929,00 |
| 31.10.2025 | 18,82 | 19,48 | 16,76 | 17,12 | -9,77% | 2.103,00 |
| 30.10.2025 | 19,07 | 19,43 | 17,94 | 18,97 | -1,02% | 5.528,00 |
| 29.10.2025 | 18,64 | 19,38 | 18,15 | 19,17 | 3,42% | 1.748,00 |
| 28.10.2025 | 19,71 | 19,96 | 18,39 | 18,53 | -5,86% | 3.200,00 |
| 27.10.2025 | 19,40 | 20,16 | 18,55 | 19,69 | 7,12% | 14.992,00 |
| 24.10.2025 | 17,52 | 18,82 | 17,52 | 18,38 | 3,31% | 13.430,00 |
| 23.10.2025 | 16,25 | 18,05 | 16,25 | 17,79 | 10,11% | 1.288,00 |
| 22.10.2025 | 17,79 | 17,79 | 15,85 | 16,16 | -9,71% | 2.605,00 |
| 21.10.2025 | 18,98 | 19,12 | 17,84 | 17,90 | -5,37% | 3.780,00 |
| 20.10.2025 | 17,80 | 19,34 | 17,71 | 18,91 | 9,96% | 6.227,00 |
| 17.10.2025 | 16,53 | 17,38 | 15,14 | 17,20 | 2,69% | 24.253,00 |
| 16.10.2025 | 19,02 | 19,26 | 16,75 | 16,75 | -12,13% | 4.819,00 |
| 15.10.2025 | 19,20 | 19,88 | 18,52 | 19,06 | -0,44% | 2.296,00 |
| 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 |