10,032€
-8,63%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 11,28 | 11,72 | 10,86 | 11,47 | 0,59% | 7.444,00 |
| 06.11.2024 | 10,69 | 11,47 | 9,75 | 11,41 | 28,27% | 7.670,00 |
| 05.11.2024 | 8,53 | 8,99 | 8,28 | 8,89 | 7,62% | 5.800,00 |
| 04.11.2024 | 8,62 | 8,63 | 7,98 | 8,26 | -5,38% | 1.800,00 |
| 01.11.2024 | 8,46 | 9,17 | 8,46 | 8,73 | 2,58% | 800,00 |
| 31.10.2024 | 8,93 | 9,39 | 8,38 | 8,51 | -6,84% | 980,00 |
| 30.10.2024 | 10,14 | 10,22 | 8,41 | 9,14 | -9,07% | 9.470,00 |
| 29.10.2024 | 10,16 | 10,35 | 9,93 | 10,05 | 3,33% | 1.560,00 |
| 28.10.2024 | 9,03 | 9,91 | 9,03 | 9,73 | 8,84% | 7.650,00 |
| 25.10.2024 | 9,33 | 9,50 | 8,90 | 8,94 | -5,10% | 2.308,00 |
| 24.10.2024 | 9,16 | 9,67 | 9,05 | 9,42 | 3,88% | 4.675,00 |
| 23.10.2024 | 9,11 | 9,16 | 8,73 | 9,06 | -1,52% | 1.044,00 |
| 22.10.2024 | 8,86 | 9,22 | 8,62 | 9,20 | 2,13% | 4.000,00 |
| 21.10.2024 | 9,27 | 9,31 | 8,65 | 9,01 | -0,66% | 2.412,00 |
| 18.10.2024 | 8,63 | 9,18 | 8,59 | 9,07 | 6,58% | 5.557,00 |
| 17.10.2024 | 8,32 | 8,73 | 8,09 | 8,51 | 1,72% | 8.000,00 |
| 16.10.2024 | 8,13 | 8,38 | 7,96 | 8,37 | 3,80% | 580,00 |
| 15.10.2024 | 8,00 | 8,38 | 7,89 | 8,06 | 0,62% | - |
| 14.10.2024 | 7,90 | 8,17 | 7,71 | 8,01 | 4,20% | 10.013,00 |
| 11.10.2024 | 7,21 | 7,71 | 7,10 | 7,69 | 8,68% | 5.050,00 |
| 10.10.2024 | 7,18 | 7,27 | 6,97 | 7,07 | -1,12% | 1.340,00 |
| 09.10.2024 | 7,46 | 7,52 | 7,08 | 7,15 | -3,82% | 16.885,00 |
| 08.10.2024 | 7,30 | 7,50 | 7,17 | 7,44 | -0,47% | 3.798,00 |
| 07.10.2024 | 7,25 | 7,77 | 7,10 | 7,47 | 4,42% | 8.000,00 |
| 04.10.2024 | 6,80 | 7,16 | 6,76 | 7,16 | 6,16% | 6.030,00 |
| 03.10.2024 | 6,70 | 6,74 | 6,49 | 6,74 | 2,54% | 3.050,00 |
| 02.10.2024 | 6,30 | 6,67 | 6,27 | 6,58 | 2,88% | 24.000,00 |
| 01.10.2024 | 6,69 | 6,82 | 6,32 | 6,39 | -4,05% | 41.633,00 |
| 30.09.2024 | 6,88 | 6,93 | 6,61 | 6,66 | -5,21% | 3.650,00 |