18,942€
-0,32%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,16 | 19,78 | 19,12 | 19,39 | 1,70% | 1.057,00 |
| 14.10.2025 | 18,11 | 19,79 | 17,31 | 19,07 | 1,68% | 13.506,00 |
| 13.10.2025 | 18,45 | 19,03 | 18,01 | 18,75 | 5,22% | 500,00 |
| 10.10.2025 | 19,32 | 20,75 | 17,77 | 17,82 | -7,74% | 1.330,00 |
| 09.10.2025 | 18,69 | 19,41 | 18,30 | 19,32 | 1,28% | 2.060,00 |
| 08.10.2025 | 18,42 | 19,31 | 18,32 | 19,08 | 4,35% | 2.701,00 |
| 07.10.2025 | 18,37 | 18,85 | 17,23 | 18,28 | -0,50% | 1.058,00 |
| 06.10.2025 | 16,99 | 18,90 | 16,96 | 18,37 | 10,05% | 6.892,00 |
| 03.10.2025 | 16,50 | 17,71 | 16,15 | 16,69 | 1,67% | 3.301,00 |
| 02.10.2025 | 16,36 | 16,85 | 16,10 | 16,42 | 2,04% | 1.752,00 |
| 01.10.2025 | 16,22 | 16,71 | 15,73 | 16,09 | -2,40% | 4.035,00 |
| 30.09.2025 | 16,81 | 16,84 | 15,96 | 16,49 | -2,31% | 602,00 |
| 29.09.2025 | 15,39 | 17,08 | 15,38 | 16,88 | 12,33% | 5.051,00 |
| 26.09.2025 | 14,65 | 15,36 | 14,08 | 15,03 | 4,00% | 2.731,00 |
| 25.09.2025 | 15,25 | 15,61 | 14,09 | 14,45 | -6,34% | 160,00 |
| 24.09.2025 | 14,73 | 17,16 | 14,64 | 15,43 | 5,67% | 707,00 |
| 23.09.2025 | 14,87 | 15,52 | 14,49 | 14,60 | -1,76% | - |
| 22.09.2025 | 14,62 | 15,04 | 14,07 | 14,86 | -1,46% | 1.964,00 |
| 19.09.2025 | 14,84 | 15,56 | 14,74 | 15,08 | 1,39% | - |
| 18.09.2025 | 14,97 | 15,34 | 14,76 | 14,87 | -0,50% | 6.808,00 |
| 17.09.2025 | 14,84 | 15,14 | 14,10 | 14,95 | 1,92% | 300,00 |
| 16.09.2025 | 14,29 | 14,99 | 14,03 | 14,67 | 3,35% | 5.100,00 |
| 15.09.2025 | 13,64 | 14,40 | 13,44 | 14,19 | 5,52% | 1.050,00 |
| 12.09.2025 | 13,73 | 13,74 | 13,25 | 13,45 | -1,35% | - |
| 11.09.2025 | 14,11 | 14,34 | 13,57 | 13,63 | -1,46% | 200,00 |
| 10.09.2025 | 13,12 | 13,99 | 12,99 | 13,84 | 6,24% | 6.492,00 |
| 09.09.2025 | 11,52 | 13,08 | 11,49 | 13,02 | 14,72% | 790,00 |
| 08.09.2025 | 11,25 | 11,47 | 11,04 | 11,35 | 0,04% | 91,00 |
| 05.09.2025 | 11,42 | 11,83 | 10,77 | 11,35 | 0,27% | 34,00 |
| 04.09.2025 | 11,45 | 11,60 | 11,07 | 11,32 | -2,03% | - |
| 03.09.2025 | 12,02 | 12,45 | 11,41 | 11,55 | -4,55% | 634,00 |
| 02.09.2025 | 11,81 | 12,28 | 11,14 | 12,10 | 2,63% | - |
| 01.09.2025 | 11,67 | 11,92 | 11,66 | 11,79 | 0,26% | 300,00 |
| 29.08.2025 | 11,76 | 11,98 | 11,47 | 11,76 | -0,41% | - |
| 28.08.2025 | 11,71 | 12,16 | 11,63 | 11,81 | 1,50% | 700,00 |
| 27.08.2025 | 11,82 | 12,04 | 11,58 | 11,63 | -1,05% | 840,00 |
| 26.08.2025 | 11,22 | 11,82 | 11,07 | 11,76 | 2,75% | - |
| 25.08.2025 | 10,92 | 11,55 | 10,58 | 11,44 | 1,38% | 236,00 |
| 22.08.2025 | 10,66 | 11,55 | 10,37 | 11,29 | 6,79% | - |
| 21.08.2025 | 10,71 | 10,80 | 10,44 | 10,57 | -1,67% | - |
| 20.08.2025 | 10,23 | 10,79 | 9,60 | 10,75 | 4,62% | - |
| 19.08.2025 | 10,42 | 10,63 | 10,11 | 10,27 | -2,75% | - |
| 18.08.2025 | 9,59 | 10,71 | 9,47 | 10,56 | 9,14% | 1.120,00 |
| 15.08.2025 | 10,44 | 10,53 | 9,64 | 9,68 | -8,00% | 41.500,00 |
| 14.08.2025 | 9,94 | 10,53 | 9,57 | 10,52 | 6,25% | 4.006,00 |
| 13.08.2025 | 9,78 | 10,08 | 9,68 | 9,90 | 1,19% | - |
| 12.08.2025 | 9,56 | 9,89 | 9,49 | 9,79 | 2,26% | - |
| 11.08.2025 | 10,10 | 10,14 | 9,50 | 9,57 | 0,60% | 882,00 |
| 08.08.2025 | 9,96 | 10,11 | 9,38 | 9,51 | -4,38% | 300,00 |
| 07.08.2025 | 9,88 | 10,57 | 9,78 | 9,95 | -0,50% | 2.999,00 |
| 06.08.2025 | 9,62 | 10,05 | 9,09 | 10,00 | 4,10% | 4.950,00 |
| 05.08.2025 | 9,91 | 10,02 | 9,34 | 9,61 | -2,68% | 100,00 |
| 04.08.2025 | 9,73 | 9,93 | 9,54 | 9,87 | 3,46% | - |
| 01.08.2025 | 10,77 | 10,93 | 9,40 | 9,54 | -18,36% | 40.496,00 |
| 31.07.2025 | 12,09 | 12,14 | 11,61 | 11,68 | -1,33% | - |
| 30.07.2025 | 11,93 | 12,18 | 11,58 | 11,84 | 0,46% | 6.088,00 |
| 29.07.2025 | 12,50 | 12,66 | 11,53 | 11,79 | -5,81% | 13.631,00 |
| 28.07.2025 | 12,68 | 12,69 | 12,02 | 12,51 | 1,04% | - |
| 25.07.2025 | 12,05 | 12,56 | 11,87 | 12,39 | -0,76% | 760,00 |
| 24.07.2025 | 12,11 | 12,72 | 11,97 | 12,48 | 2,49% | 800,00 |
| 23.07.2025 | 12,19 | 12,42 | 11,70 | 12,18 | 0,39% | - |
| 22.07.2025 | 12,30 | 12,33 | 11,67 | 12,13 | 1,17% | 1.270,00 |
| 21.07.2025 | 12,08 | 13,12 | 11,90 | 11,99 | 0,58% | 1.456,00 |
| 18.07.2025 | 11,75 | 12,13 | 11,37 | 11,92 | 3,84% | 1.095,00 |
| 17.07.2025 | 10,74 | 11,63 | 10,63 | 11,48 | 6,31% | 1.300,00 |
| 16.07.2025 | 10,53 | 11,13 | 10,52 | 10,80 | 3,58% | 2.264,00 |
| 15.07.2025 | 10,50 | 10,68 | 10,24 | 10,43 | -2,72% | 2.750,00 |
| 14.07.2025 | 11,04 | 11,71 | 10,48 | 10,72 | 0,90% | 10.080,00 |
| 11.07.2025 | 11,13 | 11,36 | 10,55 | 10,62 | -1,29% | 2.300,00 |
| 10.07.2025 | 10,46 | 10,95 | 10,22 | 10,76 | 2,98% | 1.010,00 |
| 09.07.2025 | 9,92 | 10,51 | 9,74 | 10,45 | 5,92% | 1.900,00 |
| 08.07.2025 | 9,85 | 10,28 | 9,82 | 9,87 | 0,14% | 600,00 |
| 07.07.2025 | 10,31 | 10,38 | 9,31 | 9,85 | -1,64% | 340,00 |
| 04.07.2025 | 10,30 | 10,30 | 10,01 | 10,02 | -3,00% | 2.020,00 |
| 03.07.2025 | 10,41 | 10,84 | 10,23 | 10,33 | -0,15% | 1.350,00 |
| 02.07.2025 | 9,71 | 10,41 | 9,71 | 10,34 | 8,24% | 500,00 |
| 01.07.2025 | 9,56 | 9,86 | 9,34 | 9,55 | -0,37% | 4.480,00 |
| 30.06.2025 | 9,19 | 9,73 | 9,06 | 9,59 | 6,56% | 600,00 |
| 27.06.2025 | 8,97 | 9,30 | 8,80 | 9,00 | 0,27% | - |
| 26.06.2025 | 8,51 | 9,10 | 8,29 | 8,98 | 4,68% | 700,00 |
| 25.06.2025 | 8,64 | 8,97 | 8,43 | 8,57 | -0,59% | 40,00 |
| 24.06.2025 | 8,27 | 8,65 | 8,10 | 8,63 | 7,66% | 500,00 |
| 23.06.2025 | 8,18 | 8,29 | 7,68 | 8,01 | -3,45% | 500,00 |
| 20.06.2025 | 8,62 | 8,83 | 8,23 | 8,30 | -3,64% | 1.368,00 |
| 19.06.2025 | 8,80 | 8,80 | 8,30 | 8,61 | -0,46% | 1.290,00 |
| 18.06.2025 | 8,41 | 8,78 | 8,20 | 8,65 | 2,89% | - |
| 17.06.2025 | 8,65 | 8,69 | 8,16 | 8,41 | -4,43% | 200,00 |
| 16.06.2025 | 8,61 | 8,83 | 8,39 | 8,80 | 4,59% | 5.000,00 |
| 13.06.2025 | 8,70 | 8,87 | 8,22 | 8,41 | -4,50% | - |
| 12.06.2025 | 9,02 | 9,22 | 8,72 | 8,81 | -4,10% | 3.166,00 |
| 11.06.2025 | 9,11 | 9,45 | 8,96 | 9,18 | 0,27% | 2.300,00 |
| 10.06.2025 | 8,75 | 9,18 | 8,72 | 9,16 | 3,54% | 5.700,00 |
| 09.06.2025 | 8,76 | 9,09 | 8,37 | 8,85 | 2,50% | 3.000,00 |
| 06.06.2025 | 8,04 | 8,97 | 7,92 | 8,63 | 9,87% | 200,00 |
| 05.06.2025 | 8,27 | 8,45 | 7,75 | 7,86 | -5,40% | 200,00 |
| 04.06.2025 | 7,80 | 8,44 | 7,80 | 8,30 | 4,60% | 2.414,00 |
| 03.06.2025 | 7,54 | 7,99 | 7,34 | 7,94 | 7,07% | 34.225,00 |
| 02.06.2025 | 7,05 | 7,44 | 6,98 | 7,41 | 4,53% | 275,00 |
| 30.05.2025 | 7,16 | 7,31 | 6,98 | 7,09 | -1,25% | 242,00 |
| 29.05.2025 | 7,71 | 7,73 | 7,12 | 7,18 | -3,17% | 380,00 |