12,497€
3,11%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 12,60 | 12,86 | 12,37 | 12,61 | 4,03% | 1.769,00 |
| 16.10.2026 | 13,95 | 13,96 | 12,10 | 12,12 | -12,98% | 725,00 |
| 15.10.2026 | 13,24 | 13,94 | 12,22 | 13,93 | 4,50% | 7.034,00 |
| 14.10.2026 | 14,97 | 15,06 | 13,26 | 13,33 | -10,87% | 1.756,00 |
| 13.10.2026 | 14,66 | 15,06 | 13,95 | 14,95 | 1,34% | 3.289,00 |
| 12.10.2026 | 15,09 | 15,34 | 14,72 | 14,76 | -2,43% | 2,00 |
| 09.10.2026 | 15,12 | 15,42 | 14,72 | 15,12 | 0,79% | 125,00 |
| 08.10.2026 | 16,56 | 16,56 | 14,61 | 15,01 | -9,07% | 406,00 |
| 07.10.2026 | 16,85 | 16,86 | 15,95 | 16,50 | -3,26% | 1.298,00 |
| 06.10.2026 | 17,25 | 17,58 | 16,80 | 17,06 | -0,84% | 1.328,00 |
| 05.10.2026 | 17,52 | 18,02 | 16,94 | 17,20 | -1,59% | 110,00 |
| 02.10.2026 | 17,67 | 18,69 | 17,22 | 17,48 | 1,13% | 336,00 |
| 01.10.2026 | 18,10 | 18,22 | 16,70 | 17,29 | -3,79% | 695,00 |
| 30.09.2026 | 18,90 | 19,35 | 17,92 | 17,97 | -4,83% | 443,00 |
| 29.09.2026 | 18,98 | 19,71 | 18,87 | 18,88 | -1,19% | 110,00 |
| 28.09.2026 | 20,17 | 20,17 | 19,02 | 19,10 | -5,29% | 89,00 |
| 25.09.2026 | 20,78 | 21,12 | 19,57 | 20,17 | -2,64% | 6,00 |
| 24.09.2026 | 21,67 | 21,92 | 20,72 | 20,72 | -4,17% | 50,00 |
| 23.09.2026 | 21,69 | 22,18 | 21,40 | 21,62 | 0,70% | 222,00 |
| 22.09.2026 | 20,89 | 22,18 | 20,45 | 21,47 | 1,87% | 188,00 |
| 21.09.2026 | 20,67 | 21,86 | 20,63 | 21,08 | 1,48% | 1.319,00 |
| 18.09.2026 | 19,26 | 20,77 | 19,15 | 20,77 | 9,89% | 550,00 |
| 17.09.2026 | 17,77 | 19,23 | 17,77 | 18,90 | 7,05% | 8,00 |
| 16.09.2026 | 17,09 | 18,17 | 17,02 | 17,65 | 3,78% | 100,00 |
| 15.09.2026 | 17,98 | 18,09 | 16,92 | 17,01 | -6,27% | 61,00 |
| 14.09.2026 | 18,40 | 18,52 | 17,43 | 18,15 | -1,87% | 230,00 |
| 11.09.2026 | 18,11 | 19,00 | 18,00 | 18,49 | 1,83% | 320,00 |
| 10.09.2026 | 18,87 | 18,97 | 17,94 | 18,16 | -3,87% | 102,00 |
| 09.09.2026 | 19,24 | 19,43 | 18,57 | 18,89 | -1,10% | - |
| 08.09.2026 | 18,81 | 19,67 | 18,39 | 19,10 | 3,30% | 1.601,00 |
| 07.09.2026 | 18,64 | 18,78 | 18,10 | 18,49 | -0,40% | 26,00 |
| 04.09.2026 | 18,18 | 18,74 | 17,45 | 18,57 | 2,69% | 3.385,00 |
| 03.09.2026 | 16,13 | 18,18 | 15,90 | 18,08 | 12,16% | 3.785,00 |
| 02.09.2026 | 15,39 | 16,30 | 15,02 | 16,12 | 3,11% | 5.744,00 |
| 01.09.2026 | 16,33 | 16,40 | 15,24 | 15,63 | -2,73% | 152,00 |
| 31.08.2026 | 16,45 | 16,56 | 15,63 | 16,07 | -1,89% | 3.254,00 |
| 28.08.2026 | 17,91 | 17,97 | 16,20 | 16,38 | -8,45% | 1.303,00 |
| 27.08.2026 | 17,82 | 18,76 | 17,73 | 17,89 | 1,14% | 521,00 |
| 26.08.2026 | 18,21 | 18,30 | 17,60 | 17,69 | -2,95% | 1.300,00 |
| 25.08.2026 | 17,17 | 18,51 | 16,82 | 18,23 | 7,11% | 1.500,00 |
| 24.08.2026 | 16,81 | 17,87 | 16,74 | 17,02 | 0,42% | 2.106,00 |
| 21.08.2026 | 17,95 | 18,98 | 16,75 | 16,95 | -5,38% | 2.811,00 |
| 20.08.2026 | 16,68 | 17,95 | 16,68 | 17,91 | 7,87% | 4.708,00 |
| 19.08.2026 | 16,35 | 17,04 | 15,32 | 16,60 | 2,39% | 1.611,00 |
| 18.08.2026 | 17,30 | 17,35 | 16,22 | 16,22 | -5,53% | 3.299,00 |
| 17.08.2026 | 16,45 | 17,29 | 16,33 | 17,17 | 4,86% | 7.097,00 |
| 14.08.2026 | 16,69 | 16,81 | 15,93 | 16,37 | -2,03% | 3.031,00 |
| 13.08.2026 | 17,60 | 18,07 | 16,52 | 16,71 | -5,00% | 706,00 |
| 12.08.2026 | 17,69 | 19,11 | 17,56 | 17,59 | 0,09% | 395,00 |
| 11.08.2026 | 20,86 | 20,91 | 16,76 | 17,57 | 3,30% | 6.679,00 |
| 10.08.2026 | 17,79 | 18,08 | 16,60 | 17,01 | -4,43% | 552,00 |
| 07.08.2026 | 18,50 | 19,20 | 17,59 | 17,80 | -4,68% | 1.023,00 |
| 06.08.2026 | 18,67 | 19,55 | 17,84 | 18,67 | 0,19% | 1.000,00 |
| 05.08.2026 | 18,90 | 20,64 | 18,53 | 18,64 | 0,23% | 1.240,00 |
| 04.08.2026 | 18,65 | 19,37 | 18,09 | 18,60 | -0,13% | 546,00 |
| 03.08.2026 | 17,70 | 18,82 | 16,81 | 18,62 | 4,84% | 1.873,00 |
| 31.07.2026 | 19,39 | 20,07 | 17,63 | 17,76 | -7,35% | 1.151,00 |
| 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 |