22,260$
2,11%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 21,76 | 22,87 | 21,65 | 22,26 | 2,11% | 14.800.016,00 |
| 04.09.2026 | 20,74 | 21,83 | 20,66 | 21,80 | 3,22% | 15.368.624,00 |
| 03.09.2026 | 18,71 | 21,21 | 18,47 | 21,12 | 13,34% | 22.779.630,00 |
| 02.09.2026 | 17,65 | 18,89 | 17,39 | 18,64 | 4,78% | 13.855.876,00 |
| 01.09.2026 | 18,40 | 18,54 | 17,68 | 17,79 | -6,37% | 14.237.858,00 |
| 31.08.2026 | 18,83 | 19,04 | 18,12 | 19,00 | 0,03% | 10.932.963,00 |
| 28.08.2026 | 20,52 | 20,61 | 18,75 | 18,99 | -9,18% | 17.251.414,00 |
| 27.08.2026 | 21,13 | 21,86 | 20,65 | 20,91 | 1,46% | 15.031.779,00 |
| 26.08.2026 | 20,91 | 21,33 | 20,49 | 20,61 | -3,24% | 8.920.498,00 |
| 25.08.2026 | 19,88 | 21,60 | 19,57 | 21,30 | 6,50% | 16.129.438,00 |
| 24.08.2026 | 20,02 | 20,87 | 19,60 | 20,00 | 0,86% | 15.143.022,00 |
| 21.08.2026 | 21,67 | 22,20 | 19,56 | 19,83 | -5,62% | 27.071.715,00 |
| 20.08.2026 | 19,76 | 21,02 | 19,62 | 21,01 | 8,30% | 22.269.231,00 |
| 19.08.2026 | 18,88 | 19,89 | 17,86 | 19,40 | 2,56% | 22.170.917,00 |
| 18.08.2026 | 19,46 | 19,96 | 18,77 | 18,92 | -5,75% | 16.382.880,00 |
| 17.08.2026 | 18,95 | 20,09 | 18,90 | 20,07 | 5,55% | 17.447.692,00 |
| 14.08.2026 | 18,82 | 19,55 | 18,46 | 19,02 | -1,04% | 16.865.162,00 |
| 13.08.2026 | 19,98 | 20,86 | 19,04 | 19,22 | -5,44% | 23.391.085,00 |
| 12.08.2026 | 21,58 | 22,21 | 20,19 | 20,32 | 0,44% | 33.065.394,00 |
| 11.08.2026 | 23,57 | 23,66 | 19,34 | 20,23 | 4,28% | 75.632.488,00 |
| 10.08.2026 | 20,45 | 20,46 | 19,12 | 19,40 | -5,41% | 18.438.506,00 |
| 07.08.2026 | 21,94 | 22,17 | 20,32 | 20,51 | -3,30% | 12.194.446,00 |
| 06.08.2026 | 21,03 | 22,55 | 20,57 | 21,21 | -1,35% | 16.281.283,00 |
| 05.08.2026 | 22,61 | 23,84 | 21,41 | 21,50 | -0,35% | 28.405.947,00 |
| 04.08.2026 | 21,27 | 22,33 | 20,84 | 21,58 | 0,72% | 16.444.742,00 |
| 03.08.2026 | 19,62 | 21,67 | 19,36 | 21,42 | 6,20% | 16.343.265,00 |
| 31.07.2026 | 22,99 | 23,15 | 20,02 | 20,17 | -8,82% | 20.919.705,00 |
| 30.07.2026 | 20,03 | 22,70 | 19,96 | 22,12 | 21,27% | 25.611.213,00 |
| 29.07.2026 | 21,01 | 21,05 | 18,13 | 18,24 | -14,00% | 22.809.005,00 |
| 28.07.2026 | 21,06 | 21,48 | 20,06 | 21,21 | -3,46% | 16.258.193,00 |
| 27.07.2026 | 22,60 | 22,91 | 21,15 | 21,97 | -2,49% | 13.922.376,00 |
| 24.07.2026 | 23,26 | 23,75 | 22,35 | 22,53 | -5,65% | 13.570.232,00 |
| 23.07.2026 | 23,36 | 25,17 | 23,30 | 23,88 | 2,09% | 24.160.238,00 |
| 22.07.2026 | 20,96 | 23,65 | 20,81 | 23,39 | 8,89% | 27.973.929,00 |
| 21.07.2026 | 20,30 | 21,78 | 20,02 | 21,48 | 7,94% | 17.558.332,00 |
| 20.07.2026 | 18,76 | 20,14 | 18,68 | 19,90 | 8,98% | 19.340.175,00 |
| 17.07.2026 | 18,03 | 19,07 | 17,44 | 18,26 | -2,98% | 16.278.937,00 |
| 16.07.2026 | 19,45 | 19,70 | 18,29 | 18,82 | -6,37% | 17.282.120,00 |
| 15.07.2026 | 20,17 | 20,65 | 19,37 | 20,10 | -0,47% | 12.666.944,00 |
| 14.07.2026 | 21,20 | 21,55 | 19,57 | 20,20 | -0,07% | 13.863.776,00 |
| 13.07.2026 | 20,75 | 20,93 | 19,41 | 20,21 | -3,62% | 15.994.523,00 |
| 10.07.2026 | 21,55 | 21,81 | 20,61 | 20,97 | -2,56% | 11.854.416,00 |
| 09.07.2026 | 22,02 | 22,42 | 21,24 | 21,52 | 2,14% | 13.044.415,00 |
| 08.07.2026 | 21,23 | 21,83 | 20,48 | 21,07 | -0,47% | 13.964.312,00 |
| 07.07.2026 | 22,20 | 22,40 | 20,51 | 21,17 | -7,39% | 12.653.001,00 |
| 06.07.2026 | 22,81 | 24,39 | 22,70 | 22,86 | 3,39% | 15.459.399,00 |
| 02.07.2026 | 23,91 | 24,00 | 21,58 | 22,11 | -7,72% | 18.817.539,00 |
| 01.07.2026 | 26,87 | 26,88 | 23,72 | 23,96 | -12,46% | 21.613.374,00 |
| 30.06.2026 | 27,35 | 27,53 | 26,30 | 27,37 | -1,40% | 16.693.226,00 |
| 29.06.2026 | 28,81 | 29,11 | 26,18 | 27,76 | -2,25% | 19.117.487,00 |
| 26.06.2026 | 27,06 | 28,90 | 26,28 | 28,40 | 2,31% | 27.756.168,00 |
| 25.06.2026 | 28,23 | 28,49 | 25,56 | 27,76 | 1,24% | 16.657.577,00 |
| 24.06.2026 | 28,59 | 28,91 | 26,63 | 27,42 | -4,41% | 14.601.428,00 |
| 23.06.2026 | 27,10 | 29,55 | 26,75 | 28,69 | 0,19% | 11.261.541,00 |
| 22.06.2026 | 28,44 | 30,32 | 28,18 | 28,63 | 1,89% | 15.825.994,00 |
| 18.06.2026 | 28,47 | 28,80 | 27,59 | 28,10 | 2,39% | 14.052.815,00 |
| 17.06.2026 | 27,26 | 28,79 | 27,09 | 27,45 | 0,09% | 11.324.194,00 |
| 16.06.2026 | 27,17 | 28,47 | 27,17 | 27,42 | 0,18% | 11.619.973,00 |
| 15.06.2026 | 28,45 | 28,48 | 27,24 | 27,37 | 2,88% | 10.694.788,00 |
| 12.06.2026 | 26,68 | 27,59 | 26,33 | 26,61 | 1,78% | 10.167.550,00 |
| 11.06.2026 | 24,23 | 26,44 | 24,09 | 26,14 | 8,58% | 15.819.309,00 |
| 10.06.2026 | 24,79 | 25,69 | 23,67 | 24,08 | -4,80% | 17.062.242,00 |
| 09.06.2026 | 26,45 | 27,21 | 23,91 | 25,29 | -1,56% | 19.267.141,00 |
| 08.06.2026 | 25,37 | 26,17 | 24,31 | 25,69 | 4,22% | 12.857.554,00 |
| 05.06.2026 | 26,51 | 26,51 | 23,98 | 24,65 | -10,27% | 18.335.521,00 |
| 04.06.2026 | 26,51 | 28,08 | 26,06 | 27,47 | -0,67% | 16.174.210,00 |
| 03.06.2026 | 27,68 | 28,64 | 27,25 | 27,66 | 1,15% | 15.897.521,00 |
| 02.06.2026 | 28,23 | 28,94 | 26,96 | 27,34 | -3,24% | 17.794.499,00 |
| 01.06.2026 | 26,58 | 28,84 | 25,85 | 28,26 | 4,22% | 18.852.460,00 |
| 29.05.2026 | 27,47 | 27,85 | 26,59 | 27,11 | -2,27% | 18.581.706,00 |
| 28.05.2026 | 26,73 | 28,54 | 26,46 | 27,74 | 2,97% | 18.798.167,00 |
| 27.05.2026 | 26,49 | 27,39 | 25,67 | 26,94 | 3,22% | 16.680.562,00 |
| 26.05.2026 | 25,16 | 26,30 | 25,14 | 26,10 | 6,57% | 16.689.851,00 |
| 22.05.2026 | 24,59 | 25,07 | 24,31 | 24,49 | 0,06% | 11.154.149,00 |
| 21.05.2026 | 23,90 | 24,77 | 23,63 | 24,48 | 3,43% | 13.460.901,00 |
| 20.05.2026 | 23,15 | 24,20 | 22,77 | 23,66 | 4,50% | 13.176.368,00 |
| 19.05.2026 | 22,64 | 23,12 | 21,73 | 22,65 | -2,31% | 14.442.514,00 |
| 18.05.2026 | 23,53 | 23,57 | 22,51 | 23,18 | -1,24% | 16.914.332,00 |
| 15.05.2026 | 23,71 | 24,15 | 23,08 | 23,47 | -4,67% | 13.909.273,00 |
| 14.05.2026 | 24,92 | 25,20 | 23,87 | 24,62 | -1,20% | 13.438.896,00 |
| 13.05.2026 | 24,80 | 25,30 | 24,06 | 24,92 | 1,67% | 13.800.013,00 |
| 12.05.2026 | 24,54 | 25,01 | 23,41 | 24,51 | -3,28% | 18.175.793,00 |
| 11.05.2026 | 23,85 | 25,86 | 23,85 | 25,34 | 5,19% | 18.625.643,00 |
| 08.05.2026 | 24,41 | 24,47 | 23,14 | 24,09 | -0,08% | 17.725.413,00 |
| 07.05.2026 | 23,42 | 24,14 | 22,88 | 24,11 | 1,73% | 25.340.216,00 |
| 06.05.2026 | 22,40 | 23,74 | 22,33 | 23,70 | 16,46% | 37.101.645,00 |
| 05.05.2026 | 19,20 | 20,42 | 19,06 | 20,35 | 8,94% | 20.739.252,00 |
| 04.05.2026 | 18,62 | 19,10 | 18,16 | 18,68 | 0,97% | 18.777.384,00 |
| 01.05.2026 | 18,51 | 19,50 | 18,17 | 18,50 | 7,62% | 32.602.013,00 |
| 30.04.2026 | 16,25 | 17,28 | 16,20 | 17,19 | 7,50% | 22.165.737,00 |
| 29.04.2026 | 16,57 | 16,57 | 15,31 | 15,99 | -3,50% | 18.205.568,00 |
| 28.04.2026 | 17,53 | 17,57 | 16,50 | 16,57 | -9,35% | 20.771.445,00 |
| 27.04.2026 | 18,49 | 18,89 | 18,01 | 18,28 | -1,77% | 14.871.964,00 |
| 24.04.2026 | 18,58 | 19,07 | 18,27 | 18,61 | 2,20% | 20.672.866,00 |
| 23.04.2026 | 18,29 | 18,99 | 17,79 | 18,21 | -1,30% | 14.532.679,00 |
| 22.04.2026 | 18,11 | 18,67 | 18,10 | 18,45 | 5,97% | 16.296.343,00 |
| 21.04.2026 | 18,29 | 18,31 | 17,35 | 17,41 | -3,87% | 15.691.193,00 |
| 20.04.2026 | 17,96 | 18,53 | 17,57 | 18,11 | 0,00% | 21.895.040,00 |
| 17.04.2026 | 17,48 | 18,48 | 17,05 | 18,11 | 7,06% | 20.498.274,00 |
| 16.04.2026 | 17,58 | 17,69 | 16,16 | 16,92 | -2,90% | 23.660.650,00 |