24,298€
-0,62%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |