8,020$
6,37%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,33 | 8,06 | 7,30 | 8,02 | 6,37% | 29.693.142,00 |
| 01.04.2025 | 7,17 | 7,60 | 6,99 | 7,54 | 5,79% | 20.546.362,00 |
| 31.03.2025 | 7,12 | 7,26 | 6,87 | 7,13 | -3,82% | 21.312.610,00 |
| 28.03.2025 | 7,66 | 7,76 | 7,29 | 7,41 | -4,63% | 22.809.938,00 |
| 27.03.2025 | 7,75 | 8,18 | 7,66 | 7,77 | -1,65% | 21.668.510,00 |
| 26.03.2025 | 8,45 | 8,49 | 7,85 | 7,90 | -7,17% | 20.952.623,00 |
| 25.03.2025 | 8,75 | 8,83 | 8,33 | 8,51 | -2,41% | 30.744.418,00 |
| 24.03.2025 | 8,21 | 8,73 | 8,16 | 8,72 | 9,69% | 29.698.328,00 |
| 21.03.2025 | 7,62 | 8,03 | 7,50 | 7,95 | 2,45% | 25.378.185,00 |
| 20.03.2025 | 7,71 | 8,13 | 7,65 | 7,76 | -0,26% | 19.070.373,00 |
| 19.03.2025 | 7,46 | 7,95 | 7,42 | 7,78 | 5,14% | 18.873.820,00 |
| 18.03.2025 | 7,61 | 7,82 | 7,39 | 7,40 | -4,64% | 18.599.338,00 |
| 17.03.2025 | 7,69 | 8,00 | 7,57 | 7,76 | -0,70% | 19.558.157,00 |
| 14.03.2025 | 7,54 | 7,90 | 7,50 | 7,82 | 6,91% | 18.787.911,00 |
| 13.03.2025 | 7,85 | 7,88 | 7,25 | 7,31 | -6,88% | 18.070.749,00 |
| 12.03.2025 | 7,87 | 7,99 | 7,50 | 7,85 | 1,88% | 17.053.028,00 |
| 11.03.2025 | 7,63 | 7,86 | 7,24 | 7,71 | 1,92% | 20.201.016,00 |
| 10.03.2025 | 7,95 | 8,13 | 7,41 | 7,56 | -9,68% | 25.151.017,00 |
| 07.03.2025 | 8,06 | 8,55 | 7,92 | 8,37 | 3,14% | 24.947.407,00 |
| 06.03.2025 | 8,35 | 8,56 | 7,95 | 8,12 | -8,61% | 33.883.081,00 |
| 05.03.2025 | 8,66 | 8,92 | 8,43 | 8,88 | 5,65% | 20.607.769,00 |
| 04.03.2025 | 8,60 | 8,83 | 7,95 | 8,41 | -5,14% | 31.781.744,00 |
| 03.03.2025 | 10,06 | 10,15 | 8,72 | 8,86 | -4,53% | 35.946.223,00 |
| 28.02.2025 | 8,60 | 9,29 | 8,52 | 9,28 | 7,28% | 26.320.924,00 |
| 27.02.2025 | 9,48 | 9,72 | 8,60 | 8,65 | -3,24% | 33.034.698,00 |
| 26.02.2025 | 9,22 | 9,60 | 8,71 | 8,94 | -4,08% | 30.158.612,00 |
| 25.02.2025 | 9,48 | 9,96 | 8,70 | 9,32 | -6,61% | 41.970.172,00 |
| 24.02.2025 | 10,60 | 10,63 | 9,84 | 9,98 | -4,59% | 40.239.625,00 |
| 21.02.2025 | 11,89 | 11,93 | 10,44 | 10,46 | -9,83% | 40.556.122,00 |
| 20.02.2025 | 11,79 | 12,01 | 11,41 | 11,60 | 0,35% | 23.698.163,00 |
| 19.02.2025 | 11,65 | 11,99 | 11,52 | 11,56 | 0,00% | 15.501.998,00 |
| 18.02.2025 | 12,15 | 12,21 | 11,37 | 11,56 | -5,79% | 21.934.133,00 |
| 14.02.2025 | 12,16 | 12,48 | 12,03 | 12,27 | 0,33% | 21.596.501,00 |
| 13.02.2025 | 11,19 | 12,30 | 10,87 | 12,23 | 9,59% | 38.291.297,00 |
| 12.02.2025 | 10,97 | 11,32 | 10,88 | 11,16 | 0,18% | 15.857.988,00 |
| 11.02.2025 | 11,59 | 11,61 | 11,03 | 11,14 | -4,21% | 19.727.194,00 |
| 10.02.2025 | 11,73 | 11,89 | 11,41 | 11,63 | -0,09% | 19.387.401,00 |
| 07.02.2025 | 11,97 | 12,41 | 11,48 | 11,64 | 0,26% | 34.832.111,00 |
| 06.02.2025 | 11,76 | 12,05 | 11,31 | 11,61 | -1,11% | 18.604.002,00 |
| 05.02.2025 | 12,39 | 12,55 | 11,70 | 11,74 | -4,48% | 22.990.454,00 |
| 04.02.2025 | 11,80 | 12,39 | 11,79 | 12,29 | 2,50% | 21.099.563,00 |
| 03.02.2025 | 10,87 | 12,25 | 10,66 | 11,99 | 0,93% | 33.307.183,00 |
| 31.01.2025 | 12,00 | 12,46 | 11,69 | 11,88 | -0,17% | 38.099.425,00 |
| 30.01.2025 | 11,48 | 12,14 | 11,42 | 11,90 | 6,06% | 43.124.181,00 |
| 29.01.2025 | 10,83 | 11,53 | 10,71 | 11,22 | 2,47% | 44.457.934,00 |
| 28.01.2025 | 11,66 | 11,70 | 10,75 | 10,95 | -4,37% | 36.275.696,00 |
| 27.01.2025 | 12,59 | 12,63 | 11,07 | 11,45 | -15,44% | 55.659.108,00 |
| 24.01.2025 | 13,33 | 14,23 | 13,05 | 13,54 | 4,23% | 46.472.445,00 |
| 23.01.2025 | 12,83 | 14,54 | 12,75 | 12,99 | -1,14% | 65.071.637,00 |
| 22.01.2025 | 12,91 | 13,74 | 12,47 | 13,14 | 3,14% | 37.516.020,00 |
| 21.01.2025 | 13,97 | 14,37 | 12,52 | 12,74 | -4,85% | 46.009.965,00 |
| 17.01.2025 | 13,87 | 14,43 | 13,33 | 13,39 | 0,75% | 35.962.113,00 |
| 16.01.2025 | 13,33 | 13,63 | 12,96 | 13,29 | -1,26% | 22.928.293,00 |
| 15.01.2025 | 12,76 | 13,59 | 12,67 | 13,46 | 9,97% | 33.892.030,00 |
| 14.01.2025 | 12,25 | 12,70 | 11,93 | 12,24 | 3,99% | 26.940.310,00 |
| 13.01.2025 | 11,34 | 11,90 | 11,02 | 11,77 | -1,92% | 22.224.945,00 |
| 10.01.2025 | 11,76 | 12,08 | 11,49 | 12,00 | -0,17% | 20.725.982,00 |
| 08.01.2025 | 12,06 | 12,12 | 11,50 | 12,02 | -3,14% | 22.053.172,00 |
| 07.01.2025 | 12,60 | 12,99 | 12,02 | 12,41 | -3,72% | 22.873.505,00 |
| 06.01.2025 | 12,59 | 13,01 | 12,32 | 12,89 | 4,46% | 27.065.785,00 |
| 03.01.2025 | 10,57 | 12,39 | 10,45 | 12,34 | 17,97% | 39.271.376,00 |
| 02.01.2025 | 10,49 | 10,96 | 10,21 | 10,46 | 2,45% | 23.569.151,00 |
| 31.12.2024 | 10,77 | 10,86 | 9,99 | 10,21 | -2,76% | 22.608.351,00 |
| 30.12.2024 | 10,73 | 10,76 | 10,02 | 10,50 | -4,46% | 26.921.435,00 |
| 27.12.2024 | 11,53 | 11,61 | 10,83 | 10,99 | -4,85% | 16.836.633,00 |
| 26.12.2024 | 11,45 | 11,76 | 11,22 | 11,55 | -1,03% | 13.885.815,00 |
| 24.12.2024 | 11,24 | 11,73 | 11,09 | 11,67 | 8,06% | 13.445.823,00 |
| 23.12.2024 | 11,39 | 11,46 | 10,69 | 10,80 | -6,57% | 22.424.456,00 |
| 20.12.2024 | 10,92 | 11,70 | 10,79 | 11,56 | 3,31% | 33.357.667,00 |
| 19.12.2024 | 12,68 | 12,72 | 11,13 | 11,19 | -6,32% | 28.229.533,00 |
| 18.12.2024 | 13,70 | 13,99 | 11,65 | 11,95 | -14,50% | 40.245.569,00 |
| 17.12.2024 | 14,47 | 14,70 | 13,80 | 13,97 | -0,43% | 37.412.633,00 |
| 16.12.2024 | 13,27 | 14,55 | 13,07 | 14,03 | 8,01% | 53.406.224,00 |
| 13.12.2024 | 12,52 | 13,68 | 12,50 | 12,99 | 5,35% | 52.892.653,00 |
| 12.12.2024 | 12,94 | 13,28 | 11,84 | 12,33 | 4,76% | 109.159.703,00 |
| 11.12.2024 | 11,30 | 12,16 | 11,21 | 11,77 | 6,04% | 44.686.050,00 |
| 10.12.2024 | 11,50 | 11,62 | 10,73 | 11,10 | -0,98% | 41.690.924,00 |
| 09.12.2024 | 12,05 | 12,14 | 11,02 | 11,21 | -13,44% | 74.921.940,00 |
| 06.12.2024 | 12,52 | 13,60 | 12,52 | 12,95 | 5,11% | 26.459.694,00 |
| 05.12.2024 | 13,75 | 14,12 | 12,27 | 12,32 | -4,86% | 43.164.874,00 |
| 04.12.2024 | 12,10 | 13,03 | 11,92 | 12,95 | 6,67% | 21.828.369,00 |
| 03.12.2024 | 11,73 | 12,41 | 11,71 | 12,14 | 0,33% | 18.121.434,00 |
| 02.12.2024 | 12,60 | 12,75 | 12,03 | 12,10 | -4,35% | 21.774.059,00 |
| 29.11.2024 | 12,59 | 13,34 | 12,42 | 12,65 | 2,26% | 21.864.573,00 |
| 27.11.2024 | 11,47 | 12,58 | 11,35 | 12,37 | 10,74% | 29.057.466,00 |
| 26.11.2024 | 11,59 | 11,98 | 11,02 | 11,17 | -7,38% | 26.208.774,00 |
| 25.11.2024 | 12,46 | 12,78 | 11,73 | 12,06 | -2,03% | 26.619.038,00 |
| 22.11.2024 | 11,50 | 12,52 | 11,22 | 12,31 | 1,32% | 30.821.684,00 |
| 20.11.2024 | 12,67 | 12,94 | 11,96 | 12,15 | -0,98% | 42.272.458,00 |
| 19.11.2024 | 12,11 | 12,64 | 11,92 | 12,27 | 0,90% | 25.617.946,00 |
| 18.11.2024 | 12,25 | 12,66 | 11,89 | 12,16 | -1,70% | 23.437.665,00 |
| 15.11.2024 | 12,23 | 12,40 | 11,46 | 12,37 | 4,26% | 24.986.641,00 |
| 14.11.2024 | 12,83 | 13,07 | 11,76 | 11,87 | -6,28% | 25.940.468,00 |
| 13.11.2024 | 14,19 | 14,83 | 12,49 | 12,66 | -12,39% | 43.288.229,00 |
| 12.11.2024 | 14,08 | 14,89 | 13,48 | 14,45 | -3,47% | 47.092.234,00 |
| 11.11.2024 | 14,06 | 15,87 | 13,83 | 14,97 | 16,86% | 80.343.927,00 |
| 08.11.2024 | 12,33 | 12,84 | 12,01 | 12,81 | 3,39% | 29.288.373,00 |
| 07.11.2024 | 11,87 | 12,64 | 11,73 | 12,39 | 1,14% | 32.035.202,00 |
| 06.11.2024 | 10,78 | 12,29 | 10,61 | 12,25 | 26,16% | 52.493.582,00 |
| 05.11.2024 | 9,16 | 9,83 | 9,16 | 9,71 | 8,13% | 19.926.982,00 |