19,569€
2,09%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,39 | 19,82 | 19,33 | 19,63 | 2,38% | 380,00 |
| 30.07.2026 | 16,06 | 19,66 | 16,01 | 19,17 | 20,73% | 854,00 |
| 29.07.2026 | 18,59 | 18,87 | 15,86 | 15,88 | -14,68% | 1.561,00 |
| 28.07.2026 | 18,91 | 18,97 | 17,66 | 18,61 | -3,52% | 330,00 |
| 27.07.2026 | 19,91 | 20,62 | 18,59 | 19,29 | -2,70% | 595,00 |
| 24.07.2026 | 21,23 | 21,23 | 19,66 | 19,82 | -4,93% | 937,00 |
| 23.07.2026 | 20,54 | 22,11 | 20,18 | 20,85 | 2,06% | 336,00 |
| 22.07.2026 | 18,82 | 20,72 | 18,29 | 20,43 | 8,73% | 194,00 |
| 21.07.2026 | 17,65 | 19,08 | 17,54 | 18,79 | 6,97% | 6.254,00 |
| 20.07.2026 | 16,01 | 17,63 | 15,92 | 17,57 | 9,95% | 16,00 |
| 17.07.2026 | 16,07 | 16,66 | 15,26 | 15,98 | -2,30% | 5.129,00 |
| 16.07.2026 | 17,52 | 17,53 | 15,99 | 16,35 | -6,79% | 1.037,00 |
| 15.07.2026 | 17,66 | 18,08 | 16,94 | 17,54 | -0,93% | 1.076,00 |
| 14.07.2026 | 17,74 | 18,82 | 17,13 | 17,71 | 0,76% | 2.843,00 |
| 13.07.2026 | 18,36 | 18,36 | 17,05 | 17,57 | -5,47% | 996,00 |
| 10.07.2026 | 18,97 | 19,43 | 18,02 | 18,59 | -2,55% | 2.312,00 |
| 09.07.2026 | 18,66 | 19,60 | 18,30 | 19,08 | 2,69% | 610,00 |
| 08.07.2026 | 18,43 | 19,14 | 17,54 | 18,58 | -0,35% | 458,00 |
| 07.07.2026 | 19,72 | 19,98 | 18,01 | 18,64 | -7,16% | 1.666,00 |
| 06.07.2026 | 19,86 | 21,36 | 19,79 | 20,08 | 0,67% | 540,00 |
| 03.07.2026 | 19,32 | 20,25 | 19,31 | 19,95 | 2,95% | 1.390,00 |
| 02.07.2026 | 21,37 | 21,40 | 18,89 | 19,38 | -8,52% | 1.946,00 |
| 01.07.2026 | 23,93 | 24,08 | 20,82 | 21,18 | -11,56% | 2.198,00 |
| 30.06.2026 | 24,31 | 24,42 | 23,09 | 23,95 | -2,07% | 1.176,00 |
| 29.06.2026 | 25,11 | 25,56 | 22,96 | 24,46 | -1,96% | 1.889,00 |
| 26.06.2026 | 24,02 | 25,30 | 23,01 | 24,95 | 2,77% | 1.999,00 |
| 25.06.2026 | 24,55 | 25,07 | 22,52 | 24,27 | 1,57% | 5.597,00 |
| 24.06.2026 | 25,09 | 25,62 | 23,45 | 23,90 | -4,60% | 583,00 |
| 23.06.2026 | 24,50 | 25,95 | 23,51 | 25,05 | -0,07% | 678,00 |
| 22.06.2026 | 24,53 | 26,53 | 24,38 | 25,07 | 3,60% | 1.082,00 |
| 19.06.2026 | 24,46 | 24,99 | 23,31 | 24,20 | -1,03% | 1.339,00 |
| 18.06.2026 | 23,99 | 25,10 | 23,99 | 24,45 | 2,27% | 1.336,00 |
| 17.06.2026 | 23,63 | 24,89 | 23,36 | 23,91 | -0,22% | 905,00 |
| 16.06.2026 | 23,63 | 24,55 | 23,35 | 23,96 | 1,28% | 411,00 |
| 15.06.2026 | 24,03 | 24,50 | 23,51 | 23,66 | 2,78% | 1.149,00 |
| 12.06.2026 | 22,62 | 23,84 | 22,26 | 23,02 | 2,37% | 602,00 |
| 11.06.2026 | 21,18 | 22,81 | 20,92 | 22,49 | 7,48% | 512,00 |
| 10.06.2026 | 21,52 | 22,19 | 20,50 | 20,92 | -4,32% | 109,00 |
| 09.06.2026 | 22,46 | 23,43 | 20,73 | 21,87 | -1,30% | 592,00 |
| 08.06.2026 | 21,77 | 22,67 | 21,07 | 22,15 | 3,61% | 1.824,00 |
| 05.06.2026 | 23,35 | 23,46 | 20,82 | 21,38 | -10,50% | 3.405,00 |
| 04.06.2026 | 23,58 | 24,18 | 22,44 | 23,89 | -0,56% | 392,00 |
| 03.06.2026 | 23,52 | 24,67 | 23,34 | 24,02 | 3,03% | 657,00 |
| 02.06.2026 | 24,14 | 24,84 | 23,25 | 23,32 | -4,36% | 740,00 |
| 01.06.2026 | 23,33 | 24,78 | 22,24 | 24,38 | 4,13% | 238,00 |
| 29.05.2026 | 23,90 | 24,12 | 22,78 | 23,41 | -2,99% | 2.789,00 |
| 28.05.2026 | 22,73 | 24,48 | 22,50 | 24,13 | 4,61% | 1.184,00 |
| 27.05.2026 | 22,38 | 23,56 | 22,05 | 23,07 | 3,16% | 1.091,00 |
| 26.05.2026 | 21,75 | 22,63 | 21,42 | 22,36 | 1,65% | 1.310,00 |
| 25.05.2026 | 21,12 | 22,00 | 21,12 | 22,00 | 4,20% | 1.524,00 |
| 22.05.2026 | 21,21 | 21,58 | 20,95 | 21,11 | 0,46% | 376,00 |
| 21.05.2026 | 20,58 | 21,38 | 20,41 | 21,02 | 2,57% | 2.248,00 |
| 20.05.2026 | 19,48 | 20,81 | 19,48 | 20,49 | 4,41% | 1.442,00 |
| 19.05.2026 | 19,97 | 20,10 | 18,73 | 19,62 | -1,77% | 235,00 |
| 18.05.2026 | 20,13 | 20,24 | 19,35 | 19,98 | -2,15% | 1.836,00 |
| 15.05.2026 | 20,76 | 20,90 | 19,87 | 20,42 | -3,50% | 3.613,00 |
| 14.05.2026 | 21,27 | 21,62 | 20,44 | 21,16 | -1,48% | 5.637,00 |
| 13.05.2026 | 21,05 | 21,60 | 20,55 | 21,47 | 1,64% | 7.369,00 |
| 12.05.2026 | 21,23 | 21,32 | 19,96 | 21,13 | -1,81% | 4.250,00 |
| 11.05.2026 | 20,44 | 21,96 | 20,22 | 21,52 | 4,56% | 1.570,00 |
| 08.05.2026 | 20,30 | 20,88 | 19,66 | 20,58 | 1,09% | 3.182,00 |
| 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 |