12,499€
1,63%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 12,51 | 12,86 | 12,37 | 12,49 | 1,58% | 7.009,00 |
| 16.10.2026 | 13,90 | 13,91 | 12,09 | 12,30 | -11,33% | 8.372,00 |
| 15.10.2026 | 13,67 | 13,94 | 13,66 | 13,87 | 2,66% | 903,00 |
| 14.10.2026 | 14,91 | 15,04 | 13,25 | 13,51 | -9,47% | 15.371,00 |
| 13.10.2026 | 14,65 | 15,07 | 13,95 | 14,93 | 0,96% | 12.150,00 |
| 12.10.2026 | 15,28 | 15,31 | 14,72 | 14,78 | -1,95% | 5.299,00 |
| 09.10.2026 | 15,25 | 15,43 | 14,72 | 15,08 | -0,11% | 21.447,00 |
| 08.10.2026 | 16,48 | 16,52 | 14,60 | 15,09 | -8,79% | 12.529,00 |
| 07.10.2026 | 16,75 | 16,93 | 15,95 | 16,55 | -1,82% | 12.474,00 |
| 06.10.2026 | 17,17 | 17,56 | 16,80 | 16,85 | -1,90% | 12.677,00 |
| 05.10.2026 | 17,86 | 17,98 | 16,94 | 17,18 | -1,97% | 7.381,00 |
| 02.10.2026 | 17,68 | 18,69 | 17,21 | 17,53 | 0,71% | 10.447,00 |
| 01.10.2026 | 18,11 | 18,23 | 16,70 | 17,40 | -2,60% | 14.735,00 |
| 30.09.2026 | 18,83 | 19,36 | 17,77 | 17,87 | -5,51% | 25.061,00 |
| 29.09.2026 | 19,00 | 19,71 | 18,82 | 18,91 | -1,35% | 8.137,00 |
| 28.09.2026 | 19,94 | 20,09 | 18,98 | 19,17 | -5,12% | 3.006,00 |
| 25.09.2026 | 20,70 | 21,11 | 19,57 | 20,20 | -2,38% | 8.655,00 |
| 24.09.2026 | 21,61 | 21,91 | 20,62 | 20,69 | -4,50% | 10.534,00 |
| 23.09.2026 | 21,95 | 22,19 | 21,41 | 21,67 | -0,37% | 8.148,00 |
| 22.09.2026 | 20,88 | 22,17 | 20,43 | 21,75 | 3,21% | 7.600,00 |
| 21.09.2026 | 20,96 | 21,85 | 20,90 | 21,07 | 1,73% | 13.920,00 |
| 18.09.2026 | 19,30 | 20,97 | 19,28 | 20,71 | 8,65% | 6.541,00 |
| 17.09.2026 | 17,97 | 19,23 | 17,97 | 19,06 | 7,28% | 8.119,00 |
| 16.09.2026 | 17,06 | 18,18 | 17,04 | 17,77 | 3,78% | 9.473,00 |
| 15.09.2026 | 17,95 | 18,11 | 16,92 | 17,12 | -5,81% | 13.793,00 |
| 14.09.2026 | 18,19 | 18,52 | 17,44 | 18,18 | -1,70% | 22.127,00 |
| 11.09.2026 | 18,12 | 19,01 | 17,98 | 18,49 | 2,31% | 5.657,00 |
| 10.09.2026 | 18,91 | 18,91 | 17,88 | 18,08 | -4,69% | 7.085,00 |
| 09.09.2026 | 19,19 | 19,50 | 18,57 | 18,96 | -0,87% | 6.203,00 |
| 08.09.2026 | 18,65 | 19,67 | 18,34 | 19,13 | 1,49% | 25.112,00 |
| 07.09.2026 | 18,65 | 18,85 | 18,08 | 18,85 | 0,73% | 14.337,00 |
| 04.09.2026 | 17,99 | 18,79 | 17,46 | 18,71 | 3,27% | 9.420,00 |
| 03.09.2026 | 16,10 | 18,23 | 15,90 | 18,12 | 12,97% | 15.847,00 |
| 02.09.2026 | 15,37 | 16,31 | 15,00 | 16,04 | 4,50% | 5.345,00 |
| 01.09.2026 | 16,36 | 16,40 | 15,24 | 15,35 | -5,82% | 10.961,00 |
| 31.08.2026 | 16,42 | 16,51 | 15,63 | 16,30 | -0,83% | 8.635,00 |
| 28.08.2026 | 17,87 | 17,94 | 16,20 | 16,43 | -8,23% | 14.640,00 |
| 27.08.2026 | 17,86 | 18,76 | 17,73 | 17,91 | 0,51% | 14.912,00 |
| 26.08.2026 | 18,25 | 18,30 | 17,59 | 17,82 | -2,13% | 7.845,00 |
| 25.08.2026 | 17,55 | 18,50 | 16,77 | 18,21 | 6,03% | 14.281,00 |
| 24.08.2026 | 16,83 | 17,88 | 16,76 | 17,17 | 1,11% | 23.688,00 |
| 21.08.2026 | 18,23 | 19,00 | 16,75 | 16,98 | -5,40% | 31.304,00 |
| 20.08.2026 | 17,32 | 18,00 | 17,15 | 17,95 | 7,63% | 13.438,00 |
| 19.08.2026 | 16,24 | 17,04 | 15,31 | 16,68 | -3,95% | 10.245,00 |
| 05.05.2026 | 16,16 | 17,46 | 16,14 | 17,36 | 8,95% | 16.701,00 |
| 04.05.2026 | 16,18 | 16,30 | 15,51 | 15,94 | 8,07% | 8.183,00 |
| 30.04.2026 | 13,71 | 15,15 | 13,66 | 14,75 | 7,89% | 6.038,00 |
| 29.04.2026 | 14,35 | 14,38 | 13,10 | 13,67 | -3,71% | 10.394,00 |
| 28.04.2026 | 15,61 | 15,63 | 14,09 | 14,19 | -9,08% | 5.176,00 |
| 27.04.2026 | 15,90 | 16,09 | 15,36 | 15,61 | -1,57% | 3.073,00 |
| 24.04.2026 | 15,67 | 16,30 | 15,59 | 15,86 | 1,66% | 6.396,00 |
| 23.04.2026 | 15,51 | 16,22 | 15,24 | 15,60 | -0,76% | 6.676,00 |
| 22.04.2026 | 15,45 | 15,93 | 15,26 | 15,72 | 4,65% | 8.383,00 |
| 21.04.2026 | 15,34 | 15,67 | 14,80 | 15,02 | -2,36% | 11.124,00 |
| 20.04.2026 | 14,81 | 15,73 | 14,80 | 15,39 | 0,22% | 6.493,00 |
| 17.04.2026 | 14,26 | 15,66 | 14,22 | 15,35 | 7,06% | 7.868,00 |
| 16.04.2026 | 14,84 | 15,01 | 13,72 | 14,34 | -2,80% | 25.641,00 |
| 15.04.2026 | 15,32 | 15,43 | 14,08 | 14,75 | -3,89% | 23.353,00 |
| 14.04.2026 | 14,93 | 16,02 | 14,88 | 15,35 | 3,93% | 12.370,00 |
| 13.04.2026 | 13,68 | 14,82 | 13,62 | 14,77 | 4,28% | 5.968,00 |
| 10.04.2026 | 14,33 | 14,62 | 14,13 | 14,16 | -0,78% | 3.109,00 |
| 09.04.2026 | 13,72 | 14,66 | 13,54 | 14,28 | 3,43% | 5.935,00 |
| 08.04.2026 | 12,77 | 13,98 | 12,73 | 13,80 | 13,02% | 16.586,00 |
| 07.04.2026 | 11,57 | 12,27 | 11,38 | 12,21 | 9,55% | 11.988,00 |
| 02.04.2026 | 10,39 | 11,25 | 10,22 | 11,15 | 3,11% | 5.962,00 |
| 01.04.2026 | 10,82 | 11,06 | 10,73 | 10,81 | 1,11% | 5.945,00 |
| 31.03.2026 | 10,52 | 10,82 | 10,00 | 10,69 | 3,86% | 7.398,00 |
| 30.03.2026 | 11,28 | 11,45 | 10,04 | 10,30 | -7,87% | 6.508,00 |
| 27.03.2026 | 12,26 | 12,36 | 11,00 | 11,17 | -8,45% | 6.941,00 |
| 26.03.2026 | 12,90 | 12,95 | 11,84 | 12,21 | -6,84% | 5.167,00 |
| 25.03.2026 | 12,58 | 13,16 | 12,52 | 13,10 | 4,98% | 5.280,00 |
| 24.03.2026 | 12,29 | 12,70 | 12,11 | 12,48 | 0,89% | 3.146,00 |
| 23.03.2026 | 11,13 | 12,55 | 11,07 | 12,37 | 6,50% | 32.375,00 |
| 20.03.2026 | 12,27 | 12,37 | 11,26 | 11,62 | -5,12% | 5.451,00 |
| 19.03.2026 | 12,20 | 12,35 | 11,56 | 12,24 | -0,22% | 7.367,00 |
| 18.03.2026 | 12,81 | 12,87 | 12,10 | 12,27 | -3,83% | 17.324,00 |
| 17.03.2026 | 12,57 | 12,99 | 12,31 | 12,76 | 1,56% | 2.716,00 |
| 16.03.2026 | 12,75 | 12,99 | 12,33 | 12,56 | 2,02% | 13.146,00 |
| 13.03.2026 | 12,79 | 13,54 | 12,27 | 12,31 | -2,04% | 23.782,00 |
| 12.03.2026 | 12,68 | 12,81 | 12,09 | 12,57 | -1,53% | 4.105,00 |
| 11.03.2026 | 12,66 | 13,17 | 12,42 | 12,76 | 1,09% | 11.304,00 |
| 10.03.2026 | 12,74 | 13,23 | 12,51 | 12,63 | 0,08% | 10.589,00 |
| 09.03.2026 | 11,97 | 12,73 | 11,73 | 12,62 | 3,60% | 15.373,00 |
| 06.03.2026 | 13,41 | 13,52 | 12,02 | 12,18 | -9,22% | 9.240,00 |
| 05.03.2026 | 14,07 | 14,42 | 13,00 | 13,41 | -5,91% | 6.573,00 |
| 04.03.2026 | 13,00 | 14,62 | 13,00 | 14,26 | 8,47% | 22.053,00 |
| 03.03.2026 | 13,72 | 14,10 | 13,04 | 13,14 | -6,28% | 15.580,00 |
| 02.03.2026 | 13,58 | 14,45 | 13,23 | 14,02 | 1,93% | 25.407,00 |
| 27.02.2026 | 14,45 | 14,58 | 13,35 | 13,76 | -4,74% | 5.065,00 |
| 26.02.2026 | 14,38 | 14,58 | 14,03 | 14,44 | -0,38% | 5.492,00 |
| 25.02.2026 | 14,10 | 14,74 | 14,04 | 14,50 | 3,68% | 11.884,00 |
| 24.02.2026 | 13,18 | 14,24 | 13,06 | 13,98 | 5,07% | 20.057,00 |
| 23.02.2026 | 12,84 | 13,55 | 12,82 | 13,31 | -0,05% | 5.859,00 |
| 20.02.2026 | 13,92 | 14,57 | 13,09 | 13,32 | -3,64% | 7.206,00 |
| 19.02.2026 | 13,29 | 13,87 | 12,87 | 13,82 | 5,04% | 11.304,00 |
| 18.02.2026 | 12,43 | 13,59 | 12,36 | 13,16 | 6,60% | 17.269,00 |
| 17.02.2026 | 12,68 | 12,74 | 11,93 | 12,34 | -2,93% | 5.460,00 |
| 16.02.2026 | 12,87 | 12,93 | 12,65 | 12,71 | -0,83% | 9.384,00 |
| 13.02.2026 | 12,06 | 13,16 | 11,82 | 12,82 | 6,58% | 17.570,00 |
| 12.02.2026 | 12,46 | 12,76 | 11,75 | 12,03 | -3,68% | 5.317,00 |