20,050€
-1,50%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 20,30 | 20,30 | 20,29 | 20,29 | -0,32% | - |
| 07.05.2026 | 20,00 | 20,42 | 19,48 | 20,36 | 1,11% | 1.986,00 |
| 06.05.2026 | 17,37 | 20,16 | 17,12 | 20,13 | 16,04% | 5.814,00 |
| 05.05.2026 | 16,15 | 17,36 | 16,15 | 17,35 | 9,04% | 1.468,00 |
| 04.05.2026 | 16,22 | 16,30 | 15,52 | 15,91 | 8,72% | 963,00 |
| 30.04.2026 | 13,56 | 14,67 | 13,56 | 14,64 | 7,53% | - |
| 29.04.2026 | 14,21 | 14,42 | 13,11 | 13,61 | -4,26% | - |
| 28.04.2026 | 15,60 | 15,73 | 14,09 | 14,22 | -8,60% | 242,00 |
| 27.04.2026 | 16,14 | 16,14 | 15,36 | 15,55 | -2,29% | 155,00 |
| 24.04.2026 | 15,59 | 16,30 | 15,49 | 15,92 | 2,91% | 4,00 |
| 23.04.2026 | 15,51 | 16,21 | 15,24 | 15,47 | -1,96% | 9,00 |
| 22.04.2026 | 15,28 | 15,93 | 15,18 | 15,78 | 6,23% | 478,00 |
| 21.04.2026 | 15,36 | 15,69 | 14,83 | 14,85 | -4,04% | 868,00 |
| 20.04.2026 | 14,91 | 15,72 | 14,71 | 15,48 | 0,75% | 2.431,00 |
| 17.04.2026 | 14,30 | 15,66 | 14,17 | 15,36 | 7,49% | 1.175,00 |
| 16.04.2026 | 14,77 | 15,00 | 13,73 | 14,29 | -2,47% | 688,00 |
| 15.04.2026 | 15,40 | 15,43 | 14,08 | 14,66 | -5,07% | 929,00 |
| 14.04.2026 | 14,96 | 16,02 | 14,87 | 15,44 | 4,48% | 3.532,00 |
| 13.04.2026 | 13,67 | 14,78 | 13,50 | 14,78 | 3,49% | 3.908,00 |
| 10.04.2026 | 14,25 | 14,61 | 14,15 | 14,28 | 0,42% | 751,00 |
| 09.04.2026 | 13,70 | 14,66 | 13,54 | 14,22 | 3,40% | 1.049,00 |
| 08.04.2026 | 12,75 | 13,97 | 12,70 | 13,75 | 13,43% | 2.086,00 |
| 07.04.2026 | 11,59 | 12,22 | 11,38 | 12,12 | 8,86% | 2.143,00 |
| 02.04.2026 | 10,45 | 11,25 | 10,21 | 11,14 | 2,03% | 1.229,00 |
| 01.04.2026 | 10,79 | 11,07 | 10,73 | 10,91 | 2,25% | 25,00 |
| 31.03.2026 | 10,52 | 10,81 | 10,01 | 10,67 | 4,06% | - |
| 30.03.2026 | 11,30 | 11,45 | 10,05 | 10,26 | -8,07% | 1.095,00 |
| 27.03.2026 | 12,21 | 12,34 | 11,02 | 11,16 | -8,08% | 700,00 |
| 26.03.2026 | 12,86 | 12,95 | 11,84 | 12,14 | -7,20% | 1.405,00 |
| 25.03.2026 | 12,54 | 13,15 | 12,53 | 13,08 | 4,91% | - |
| 24.03.2026 | 12,29 | 12,70 | 12,11 | 12,47 | 0,82% | 1.273,00 |
| 23.03.2026 | 11,30 | 12,55 | 11,00 | 12,37 | 6,76% | 2.586,00 |
| 20.03.2026 | 12,26 | 12,36 | 11,26 | 11,59 | -5,20% | - |
| 19.03.2026 | 12,25 | 12,35 | 11,57 | 12,22 | -1,12% | 1.935,00 |
| 18.03.2026 | 12,76 | 12,92 | 12,10 | 12,36 | -4,37% | 101,00 |
| 17.03.2026 | 12,58 | 12,99 | 12,31 | 12,92 | 3,27% | 3,00 |
| 16.03.2026 | 12,73 | 12,99 | 12,33 | 12,51 | 1,53% | 1.026,00 |
| 13.03.2026 | 12,73 | 13,53 | 12,27 | 12,33 | -2,00% | 1.029,00 |
| 12.03.2026 | 12,75 | 12,80 | 12,10 | 12,58 | -1,44% | - |
| 11.03.2026 | 12,66 | 13,17 | 12,42 | 12,76 | 1,50% | 275,00 |
| 10.03.2026 | 12,73 | 13,23 | 12,55 | 12,57 | 0,06% | 1.882,00 |
| 09.03.2026 | 12,15 | 12,73 | 11,73 | 12,57 | 2,92% | 201,00 |
| 06.03.2026 | 13,40 | 13,58 | 12,02 | 12,21 | -8,98% | 479,00 |
| 05.03.2026 | 14,13 | 14,41 | 13,00 | 13,41 | -5,35% | 1.415,00 |
| 04.03.2026 | 13,04 | 14,62 | 12,99 | 14,17 | 5,67% | 191,00 |
| 03.03.2026 | 13,70 | 14,08 | 13,12 | 13,41 | -4,81% | 2.876,00 |
| 02.03.2026 | 13,80 | 14,47 | 13,25 | 14,09 | 2,21% | 1.384,00 |
| 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 |