8,859€
13,27%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 8,04 | 8,06 | 7,39 | 7,42 | -7,99% | - |
| 27.05.2025 | 7,69 | 8,12 | 7,61 | 8,06 | 4,66% | 670,00 |
| 26.05.2025 | 7,58 | 7,93 | 7,58 | 7,70 | 2,43% | 2.240,00 |
| 23.05.2025 | 7,93 | 7,93 | 7,47 | 7,52 | -5,07% | 11.796,00 |
| 22.05.2025 | 8,07 | 8,43 | 7,81 | 7,92 | 1,49% | 60,00 |
| 21.05.2025 | 7,92 | 8,22 | 7,65 | 7,81 | -1,33% | 8.800,00 |
| 20.05.2025 | 8,10 | 8,13 | 7,68 | 7,91 | -0,81% | - |
| 19.05.2025 | 8,02 | 8,13 | 7,71 | 7,98 | -3,25% | 250,00 |
| 16.05.2025 | 7,88 | 8,49 | 7,73 | 8,24 | 6,03% | - |
| 15.05.2025 | 7,87 | 7,90 | 7,51 | 7,78 | -2,50% | - |
| 14.05.2025 | 8,00 | 8,11 | 7,82 | 7,97 | -1,36% | 3.022,00 |
| 13.05.2025 | 7,85 | 8,15 | 7,75 | 8,08 | 3,13% | 3.000,00 |
| 12.05.2025 | 7,83 | 8,30 | 7,65 | 7,84 | 4,12% | 3.020,00 |
| 09.05.2025 | 7,60 | 7,90 | 7,34 | 7,53 | 0,21% | 243,00 |
| 08.05.2025 | 7,15 | 7,71 | 6,94 | 7,51 | 8,41% | 2.936,00 |
| 07.05.2025 | 7,03 | 7,24 | 6,76 | 6,93 | 0,33% | 200,00 |
| 06.05.2025 | 7,03 | 7,03 | 6,76 | 6,91 | -1,00% | 18.215,00 |
| 05.05.2025 | 7,27 | 7,32 | 6,76 | 6,98 | -5,94% | 3.003,00 |
| 02.05.2025 | 6,75 | 7,79 | 6,54 | 7,42 | 16,18% | - |
| 30.04.2025 | 6,52 | 6,53 | 6,13 | 6,39 | -2,12% | - |
| 29.04.2025 | 6,66 | 6,74 | 6,36 | 6,52 | -2,29% | - |
| 28.04.2025 | 6,86 | 6,95 | 6,44 | 6,68 | -2,47% | - |
| 25.04.2025 | 6,87 | 7,10 | 6,79 | 6,85 | 0,23% | 40,00 |
| 24.04.2025 | 6,59 | 6,91 | 6,32 | 6,83 | 3,34% | - |
| 23.04.2025 | 6,35 | 6,91 | 6,35 | 6,61 | 6,07% | 720,00 |
| 22.04.2025 | 5,54 | 6,28 | 5,53 | 6,23 | 9,59% | - |
| 17.04.2025 | 5,62 | 5,76 | 5,45 | 5,69 | 1,70% | - |
| 16.04.2025 | 5,70 | 5,77 | 5,45 | 5,59 | -3,79% | 150,00 |
| 15.04.2025 | 6,16 | 6,36 | 5,78 | 5,81 | -5,83% | - |
| 14.04.2025 | 6,27 | 6,57 | 6,09 | 6,17 | -0,80% | 4.100,00 |
| 11.04.2025 | 6,14 | 6,28 | 5,92 | 6,22 | 2,74% | 3.200,00 |
| 10.04.2025 | 6,73 | 6,74 | 5,89 | 6,05 | -10,28% | 628,00 |
| 09.04.2025 | 5,88 | 6,85 | 5,65 | 6,75 | 13,13% | 1.150,00 |
| 08.04.2025 | 6,70 | 6,80 | 5,75 | 5,97 | -8,22% | - |
| 07.04.2025 | 5,70 | 7,08 | 5,58 | 6,50 | -0,34% | 3.465,00 |
| 04.04.2025 | 6,66 | 6,80 | 5,85 | 6,52 | -1,32% | 1.100,00 |
| 03.04.2025 | 7,00 | 7,01 | 6,48 | 6,61 | -10,44% | 1.320,00 |
| 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 |