20,278€
-2,50%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 12,20 | 12,74 | 12,01 | 12,49 | 0,35% | 6.377,00 |
| 10.02.2026 | 12,33 | 12,87 | 12,11 | 12,44 | -0,76% | 11.172,00 |
| 09.02.2026 | 12,33 | 12,67 | 11,55 | 12,54 | 2,93% | 12.715,00 |
| 06.02.2026 | 10,39 | 12,31 | 10,29 | 12,18 | 21,66% | 15.328,00 |
| 05.02.2026 | 11,80 | 12,01 | 9,97 | 10,01 | -16,93% | 24.095,00 |
| 04.02.2026 | 13,01 | 13,01 | 11,40 | 12,05 | -7,12% | 10.709,00 |
| 03.02.2026 | 13,11 | 13,72 | 12,47 | 12,98 | -0,58% | 7.182,00 |
| 02.02.2026 | 11,90 | 13,39 | 11,85 | 13,05 | -0,48% | 18.608,00 |
| 30.01.2026 | 13,82 | 13,97 | 12,87 | 13,12 | -7,50% | 10.028,00 |
| 29.01.2026 | 14,61 | 14,67 | 13,47 | 14,18 | -3,86% | 15.342,00 |
| 28.01.2026 | 14,70 | 15,06 | 14,41 | 14,75 | 1,37% | 9.691,00 |
| 27.01.2026 | 13,91 | 14,77 | 13,56 | 14,55 | 5,92% | 5.223,00 |
| 26.01.2026 | 14,38 | 14,55 | 13,61 | 13,74 | -6,01% | 5.720,00 |
| 23.01.2026 | 14,60 | 15,65 | 14,09 | 14,62 | 0,83% | 4.287,00 |
| 22.01.2026 | 14,92 | 15,08 | 14,33 | 14,49 | -2,43% | 6.209,00 |
| 21.01.2026 | 15,56 | 16,00 | 14,49 | 14,86 | -3,90% | 18.605,00 |
| 20.01.2026 | 15,60 | 16,17 | 15,18 | 15,46 | -1,55% | 20.888,00 |
| 19.01.2026 | 15,77 | 15,95 | 15,28 | 15,70 | -5,72% | 24.728,00 |
| 16.01.2026 | 14,47 | 16,71 | 14,32 | 16,65 | 16,02% | 20.375,00 |
| 15.01.2026 | 14,79 | 14,96 | 14,20 | 14,36 | -3,43% | 8.502,00 |
| 14.01.2026 | 14,62 | 15,41 | 14,39 | 14,87 | 2,83% | 11.932,00 |
| 13.01.2026 | 14,21 | 14,53 | 13,87 | 14,46 | 2,74% | 15.259,00 |
| 12.01.2026 | 13,16 | 14,20 | 12,84 | 14,07 | 6,71% | 5.499,00 |
| 09.01.2026 | 13,00 | 13,83 | 12,90 | 13,19 | 1,42% | 3.614,00 |
| 08.01.2026 | 12,88 | 13,29 | 12,73 | 13,00 | -0,52% | 8.763,00 |
| 07.01.2026 | 12,88 | 13,13 | 12,48 | 13,07 | 0,79% | 10.328,00 |
| 06.01.2026 | 12,62 | 13,06 | 12,29 | 12,97 | 2,34% | 9.406,00 |
| 05.01.2026 | 12,44 | 12,76 | 12,27 | 12,67 | 4,68% | 10.467,00 |
| 02.01.2026 | 11,00 | 12,29 | 10,78 | 12,10 | 6,95% | 15.463,00 |
| 30.12.2025 | 11,25 | 11,48 | 11,10 | 11,32 | 1,11% | 3.462,00 |
| 29.12.2025 | 11,56 | 11,59 | 11,10 | 11,19 | -3,47% | 15.726,00 |
| 23.12.2025 | 12,16 | 12,22 | 11,49 | 11,60 | -5,72% | 13.629,00 |
| 22.12.2025 | 12,53 | 12,83 | 12,16 | 12,30 | -0,81% | 13.670,00 |
| 19.12.2025 | 11,67 | 12,42 | 11,61 | 12,40 | 8,71% | 7.505,00 |
| 18.12.2025 | 11,15 | 11,68 | 11,14 | 11,41 | 3,08% | 10.304,00 |
| 17.12.2025 | 11,49 | 11,91 | 10,93 | 11,06 | -3,15% | 3.103,00 |
| 16.12.2025 | 11,53 | 11,80 | 11,11 | 11,42 | -2,01% | 8.313,00 |
| 15.12.2025 | 13,02 | 13,15 | 11,55 | 11,66 | -10,50% | 12.626,00 |
| 12.12.2025 | 13,41 | 13,86 | 12,81 | 13,03 | -3,67% | 8.479,00 |
| 11.12.2025 | 12,96 | 13,57 | 12,48 | 13,52 | 1,49% | 4.310,00 |
| 10.12.2025 | 13,24 | 13,55 | 12,97 | 13,32 | -0,12% | 10.503,00 |
| 09.12.2025 | 12,78 | 13,71 | 12,39 | 13,34 | 3,04% | 13.947,00 |
| 08.12.2025 | 13,04 | 13,25 | 12,69 | 12,95 | 0,79% | 8.980,00 |
| 05.12.2025 | 13,38 | 13,44 | 12,64 | 12,84 | -4,11% | 45.786,00 |