6,677€
-9,56%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,00 | 7,01 | 6,65 | 6,68 | -9,53% | 600,00 |
| 02.04.2025 | 6,93 | 7,43 | 6,74 | 7,38 | 5,64% | 9.000,00 |
| 01.04.2025 | 6,58 | 7,04 | 6,47 | 6,98 | 6,16% | 2.010,00 |
| 31.03.2025 | 6,60 | 6,77 | 6,36 | 6,58 | -3,69% | 600,00 |
| 28.03.2025 | 7,13 | 7,18 | 6,72 | 6,83 | -5,23% | - |
| 27.03.2025 | 7,36 | 7,58 | 7,08 | 7,21 | -2,22% | 1.000,00 |
| 26.03.2025 | 7,88 | 7,91 | 7,28 | 7,37 | -6,57% | - |
| 25.03.2025 | 7,90 | 8,18 | 7,72 | 7,89 | -1,83% | 539,00 |
| 24.03.2025 | 7,65 | 8,08 | 7,54 | 8,04 | 9,24% | 1.758,00 |
| 21.03.2025 | 7,18 | 7,42 | 6,93 | 7,36 | 2,31% | 622,00 |
| 20.03.2025 | 7,29 | 7,52 | 7,04 | 7,19 | 0,64% | 1,00 |
| 19.03.2025 | 6,94 | 7,28 | 6,79 | 7,15 | 5,46% | 4.168,00 |
| 18.03.2025 | 7,00 | 7,17 | 6,73 | 6,78 | -4,82% | - |
| 17.03.2025 | 7,10 | 7,32 | 6,92 | 7,12 | -0,50% | 942,00 |
| 14.03.2025 | 6,93 | 7,28 | 6,83 | 7,15 | 5,70% | 2.382,00 |
| 13.03.2025 | 7,14 | 7,32 | 6,68 | 6,77 | -6,10% | 600,00 |
| 12.03.2025 | 7,01 | 7,36 | 6,87 | 7,21 | 2,20% | 11.151,00 |
| 11.03.2025 | 7,14 | 7,19 | 6,64 | 7,05 | 0,74% | 3.545,00 |
| 10.03.2025 | 7,42 | 7,53 | 6,85 | 7,00 | -9,22% | 3.164,00 |
| 07.03.2025 | 7,50 | 7,90 | 7,28 | 7,71 | 2,51% | 2.349,00 |
| 06.03.2025 | 8,35 | 8,39 | 7,36 | 7,52 | -8,52% | 1.685,00 |
| 05.03.2025 | 8,14 | 8,27 | 7,82 | 8,22 | 3,80% | 2.000,00 |
| 04.03.2025 | 8,31 | 8,39 | 7,56 | 7,92 | -6,25% | 1.055,00 |
| 03.03.2025 | 9,75 | 10,08 | 8,33 | 8,45 | -5,58% | 800,00 |
| 28.02.2025 | 7,95 | 8,97 | 7,88 | 8,95 | 7,60% | 3.388,00 |
| 27.02.2025 | 8,94 | 9,31 | 8,27 | 8,32 | -2,38% | 4.042,00 |
| 26.02.2025 | 9,08 | 9,15 | 8,30 | 8,52 | -3,80% | 340,00 |
| 25.02.2025 | 9,43 | 9,52 | 8,28 | 8,86 | -7,16% | 7.896,00 |
| 24.02.2025 | 10,30 | 10,37 | 9,40 | 9,54 | -4,53% | 10.945,00 |
| 21.02.2025 | 11,11 | 11,38 | 9,96 | 9,99 | -9,47% | 3.565,00 |
| 20.02.2025 | 11,24 | 11,49 | 10,90 | 11,04 | -0,49% | 4.000,00 |
| 19.02.2025 | 11,37 | 11,53 | 11,06 | 11,09 | 0,14% | 180,00 |
| 18.02.2025 | 11,47 | 11,76 | 10,87 | 11,08 | -3,61% | - |
| 17.02.2025 | 11,59 | 11,79 | 11,49 | 11,49 | -1,67% | - |
| 14.02.2025 | 11,55 | 11,91 | 11,42 | 11,69 | 0,12% | - |
| 13.02.2025 | 10,64 | 11,75 | 10,42 | 11,68 | 8,67% | 1.490,00 |
| 12.02.2025 | 10,89 | 10,92 | 10,53 | 10,74 | -0,01% | 2.345,00 |
| 11.02.2025 | 11,43 | 11,43 | 10,67 | 10,75 | -4,89% | 390,00 |
| 10.02.2025 | 11,54 | 11,57 | 11,06 | 11,30 | 0,28% | 1.204,00 |
| 07.02.2025 | 11,10 | 12,03 | 11,10 | 11,27 | 0,85% | 6.100,00 |
| 06.02.2025 | 11,42 | 11,62 | 10,88 | 11,17 | -1,04% | 1.000,00 |
| 05.02.2025 | 11,57 | 12,03 | 11,24 | 11,29 | -4,57% | - |
| 04.02.2025 | 11,50 | 11,93 | 11,22 | 11,83 | 1,70% | - |
| 03.02.2025 | 10,50 | 11,90 | 10,27 | 11,63 | 1,69% | 1.125,00 |
| 31.01.2025 | 11,47 | 11,94 | 11,27 | 11,44 | -0,01% | 1.800,00 |
| 30.01.2025 | 10,91 | 11,65 | 10,91 | 11,44 | 6,19% | 3.140,00 |
| 29.01.2025 | 10,71 | 11,07 | 10,30 | 10,77 | 2,67% | 724,00 |
| 28.01.2025 | 11,31 | 11,39 | 10,31 | 10,49 | -3,86% | 3.000,00 |
| 27.01.2025 | 12,27 | 12,45 | 10,53 | 10,91 | -15,32% | 792,00 |
| 24.01.2025 | 12,82 | 13,54 | 12,43 | 12,89 | 3,39% | 470,00 |
| 23.01.2025 | 12,28 | 14,01 | 12,15 | 12,47 | -1,27% | 5.000,00 |
| 22.01.2025 | 12,25 | 13,17 | 11,96 | 12,63 | 3,30% | 39,00 |
| 21.01.2025 | 12,69 | 13,85 | 12,03 | 12,22 | -7,93% | 1.365,00 |
| 20.01.2025 | 13,23 | 13,80 | 12,69 | 13,27 | 1,98% | 4.650,00 |
| 17.01.2025 | 13,10 | 14,04 | 12,96 | 13,02 | 0,99% | 3.719,00 |
| 16.01.2025 | 13,15 | 13,28 | 12,60 | 12,89 | -1,23% | 21.850,00 |
| 15.01.2025 | 12,00 | 13,23 | 11,72 | 13,05 | 9,78% | 1.844,00 |
| 14.01.2025 | 11,64 | 12,36 | 11,55 | 11,89 | 3,13% | 2.580,00 |
| 13.01.2025 | 11,55 | 11,68 | 10,78 | 11,53 | -1,48% | 169,00 |
| 10.01.2025 | 11,51 | 11,88 | 11,22 | 11,70 | 4,91% | 800,00 |
| 09.01.2025 | 11,71 | 11,77 | 11,11 | 11,15 | -4,27% | 804,00 |
| 08.01.2025 | 11,83 | 11,99 | 11,17 | 11,65 | -2,88% | 3.140,00 |
| 07.01.2025 | 12,31 | 12,53 | 11,57 | 11,99 | -3,31% | 7.529,00 |
| 06.01.2025 | 12,17 | 12,53 | 11,88 | 12,40 | 3,63% | 2.655,00 |
| 03.01.2025 | 10,10 | 12,03 | 10,09 | 11,97 | 17,37% | 2.063,00 |
| 02.01.2025 | 10,30 | 10,63 | 9,93 | 10,20 | -0,61% | 1.285,00 |
| 30.12.2024 | 10,40 | 10,42 | 10,26 | 10,26 | -2,62% | - |
| 27.12.2024 | 11,12 | 11,23 | 10,36 | 10,54 | 1,46% | 2.725,00 |
| 23.12.2024 | 11,08 | 11,20 | 10,27 | 10,38 | -6,28% | 1.611,00 |
| 20.12.2024 | 11,00 | 11,21 | 10,13 | 11,08 | 2,70% | 2.480,00 |
| 19.12.2024 | 11,71 | 12,23 | 10,72 | 10,79 | -6,38% | 4.398,00 |
| 18.12.2024 | 12,96 | 13,35 | 11,26 | 11,52 | -13,44% | 2.478,00 |
| 17.12.2024 | 13,57 | 14,03 | 13,12 | 13,31 | -0,25% | 700,00 |
| 16.12.2024 | 12,96 | 13,84 | 12,45 | 13,35 | 7,96% | 2.700,00 |
| 13.12.2024 | 11,98 | 13,01 | 11,77 | 12,36 | 5,07% | 7.789,00 |
| 12.12.2024 | 11,42 | 12,87 | 11,09 | 11,77 | 4,93% | 1.630,00 |
| 11.12.2024 | 10,67 | 11,58 | 10,66 | 11,21 | 6,38% | 800,00 |
| 10.12.2024 | 11,06 | 11,06 | 10,21 | 10,54 | -0,67% | 470,00 |
| 09.12.2024 | 12,28 | 12,28 | 10,44 | 10,61 | -13,48% | 2.620,00 |
| 06.12.2024 | 11,69 | 12,89 | 11,66 | 12,26 | 5,54% | 887,00 |
| 05.12.2024 | 12,90 | 13,32 | 11,57 | 11,62 | -5,63% | 9.900,00 |
| 04.12.2024 | 11,68 | 12,38 | 11,37 | 12,31 | 6,63% | 8.200,00 |
| 03.12.2024 | 11,64 | 11,81 | 11,10 | 11,55 | 0,07% | 1.495,00 |
| 02.12.2024 | 11,94 | 12,25 | 11,47 | 11,54 | -4,31% | 3.757,00 |
| 29.11.2024 | 11,69 | 12,64 | 11,64 | 12,06 | 3,40% | 2.892,00 |
| 28.11.2024 | 11,57 | 11,68 | 11,26 | 11,66 | -0,42% | - |
| 27.11.2024 | 10,96 | 11,90 | 10,58 | 11,71 | 9,94% | 400,00 |
| 26.11.2024 | 11,34 | 11,45 | 10,53 | 10,65 | -7,37% | 8.035,00 |
| 25.11.2024 | 11,68 | 12,17 | 11,15 | 11,50 | -2,77% | 2.565,00 |
| 22.11.2024 | 11,11 | 12,05 | 10,77 | 11,83 | 5,42% | 4.946,00 |
| 21.11.2024 | 12,15 | 12,48 | 10,33 | 11,22 | -2,74% | 26.860,00 |
| 20.11.2024 | 11,65 | 12,30 | 11,36 | 11,53 | -0,45% | 2.560,00 |
| 19.11.2024 | 11,65 | 11,93 | 11,27 | 11,59 | 0,97% | 6.289,00 |
| 18.11.2024 | 11,70 | 12,01 | 11,23 | 11,48 | -2,38% | 5.056,00 |
| 15.11.2024 | 11,26 | 11,77 | 10,86 | 11,76 | 4,23% | 2.492,00 |
| 14.11.2024 | 12,00 | 12,37 | 11,13 | 11,28 | -6,02% | 7.280,00 |
| 13.11.2024 | 12,50 | 13,99 | 11,82 | 12,00 | -11,81% | 30.570,00 |
| 12.11.2024 | 14,73 | 14,82 | 12,71 | 13,61 | -2,90% | 3.271,00 |
| 11.11.2024 | 12,90 | 14,81 | 12,90 | 14,01 | 17,50% | 18.557,00 |
| 08.11.2024 | 11,53 | 12,01 | 11,24 | 11,93 | 3,95% | 6.275,00 |