13,549€
-1,56%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,41 | 14,61 | 13,35 | 13,80 | -4,55% | 10.758,00 |
| 26.02.2026 | 14,43 | 14,53 | 14,04 | 14,46 | -0,10% | 11.390,00 |
| 25.02.2026 | 14,04 | 14,74 | 14,01 | 14,47 | 3,33% | 15.742,00 |
| 24.02.2026 | 13,12 | 14,24 | 13,07 | 14,01 | 5,45% | 15.238,00 |
| 23.02.2026 | 12,82 | 13,55 | 12,81 | 13,28 | -0,13% | 49.000,00 |
| 20.02.2026 | 14,00 | 14,57 | 13,09 | 13,30 | -3,49% | 27.183,00 |
| 19.02.2026 | 13,19 | 13,80 | 12,88 | 13,78 | 4,81% | 57.600,00 |
| 18.02.2026 | 12,33 | 13,59 | 12,31 | 13,15 | 6,25% | 975,00 |
| 17.02.2026 | 12,68 | 12,77 | 11,93 | 12,38 | -2,72% | - |
| 16.02.2026 | 12,80 | 12,94 | 12,57 | 12,72 | -0,80% | 9.740,00 |
| 13.02.2026 | 12,15 | 13,15 | 11,83 | 12,82 | 7,39% | 1.800,00 |
| 12.02.2026 | 12,43 | 12,76 | 11,76 | 11,94 | -3,96% | 21.300,00 |
| 11.02.2026 | 12,22 | 12,73 | 12,02 | 12,44 | 0,08% | 3.100,00 |
| 10.02.2026 | 12,28 | 12,87 | 12,12 | 12,43 | -0,98% | 26.135,00 |
| 09.02.2026 | 12,35 | 12,68 | 11,56 | 12,55 | 2,83% | 14.440,00 |
| 06.02.2026 | 10,41 | 12,31 | 10,25 | 12,20 | 19,26% | 65.446,00 |
| 05.02.2026 | 11,75 | 12,00 | 10,04 | 10,23 | -14,48% | 47.733,00 |
| 04.02.2026 | 12,88 | 12,99 | 11,40 | 11,96 | -8,01% | 9.700,00 |
| 03.02.2026 | 13,20 | 13,71 | 12,47 | 13,01 | 0,63% | 3.015,00 |
| 02.02.2026 | 11,73 | 13,38 | 11,53 | 12,92 | -1,07% | 7.610,00 |
| 30.01.2026 | 13,95 | 13,95 | 12,88 | 13,06 | -6,89% | 81.545,00 |
| 29.01.2026 | 14,53 | 14,64 | 13,47 | 14,03 | -4,75% | 37.034,00 |
| 28.01.2026 | 14,64 | 15,06 | 14,43 | 14,73 | 0,97% | - |
| 27.01.2026 | 13,90 | 14,77 | 13,56 | 14,59 | 6,82% | 7.936,00 |
| 26.01.2026 | 14,35 | 14,56 | 13,65 | 13,66 | -7,32% | 3.700,00 |
| 23.01.2026 | 14,57 | 15,65 | 14,10 | 14,74 | 1,41% | 3.936,00 |
| 22.01.2026 | 14,91 | 15,07 | 14,34 | 14,53 | -1,29% | 675,00 |
| 21.01.2026 | 15,47 | 16,00 | 14,51 | 14,72 | -5,89% | 500,00 |
| 20.01.2026 | 15,64 | 16,16 | 15,18 | 15,64 | -0,85% | 5.787,00 |
| 19.01.2026 | 15,66 | 15,99 | 15,28 | 15,78 | -4,91% | 9.669,00 |
| 16.01.2026 | 14,47 | 16,70 | 14,34 | 16,59 | 16,23% | 7.015,00 |
| 15.01.2026 | 14,75 | 14,95 | 14,24 | 14,27 | -4,12% | - |
| 14.01.2026 | 14,55 | 15,41 | 14,39 | 14,89 | 3,68% | 5.143,00 |
| 13.01.2026 | 14,14 | 14,53 | 13,87 | 14,36 | 1,80% | 4.843,00 |
| 12.01.2026 | 13,24 | 14,11 | 12,85 | 14,11 | 7,24% | 13.300,00 |
| 09.01.2026 | 13,05 | 13,82 | 12,88 | 13,15 | 0,89% | - |
| 08.01.2026 | 12,84 | 13,29 | 12,73 | 13,04 | -0,22% | - |
| 07.01.2026 | 12,91 | 13,12 | 12,48 | 13,07 | 1,98% | - |
| 06.01.2026 | 12,60 | 13,00 | 12,30 | 12,81 | 1,75% | 1.300,00 |
| 05.01.2026 | 12,38 | 12,75 | 12,27 | 12,59 | 4,52% | 35.133,00 |
| 02.01.2026 | 10,94 | 12,28 | 10,80 | 12,05 | 7,01% | 10.400,00 |
| 30.12.2025 | 11,32 | 11,51 | 11,25 | 11,26 | -0,85% | - |
| 29.12.2025 | 11,59 | 11,69 | 11,07 | 11,36 | -2,72% | 960,00 |
| 23.12.2025 | 12,10 | 12,23 | 11,53 | 11,67 | -6,72% | - |
| 22.12.2025 | 12,56 | 12,85 | 12,14 | 12,51 | 6,43% | - |
| 19.12.2025 | 11,68 | 12,45 | 11,61 | 11,76 | 3,16% | 170,00 |
| 18.12.2025 | 11,19 | 11,70 | 11,13 | 11,40 | 3,68% | - |
| 17.12.2025 | 11,45 | 11,91 | 10,94 | 10,99 | -4,84% | 850,00 |
| 16.12.2025 | 11,47 | 11,80 | 11,11 | 11,55 | -1,28% | - |
| 15.12.2025 | 13,03 | 13,10 | 11,53 | 11,70 | -10,16% | 1.253,00 |
| 12.12.2025 | 13,50 | 13,87 | 12,77 | 13,03 | -2,80% | - |
| 11.12.2025 | 12,90 | 13,45 | 12,47 | 13,40 | 0,17% | 1.200,00 |
| 10.12.2025 | 13,21 | 13,55 | 12,95 | 13,38 | 0,45% | 1.030,00 |
| 09.12.2025 | 12,78 | 13,71 | 12,37 | 13,32 | 3,35% | 420,00 |
| 08.12.2025 | 13,01 | 13,29 | 12,69 | 12,89 | -0,89% | 5.100,00 |
| 05.12.2025 | 13,36 | 13,43 | 12,63 | 13,00 | -3,10% | 500,00 |
| 04.12.2025 | 13,46 | 13,64 | 13,04 | 13,42 | 1,30% | 204,00 |
| 03.12.2025 | 13,40 | 13,47 | 12,77 | 13,25 | -0,73% | 720,00 |
| 02.12.2025 | 13,49 | 14,03 | 13,08 | 13,34 | -0,63% | 9.592,00 |
| 01.12.2025 | 13,21 | 13,64 | 12,78 | 13,43 | -2,40% | 200,00 |
| 28.11.2025 | 13,32 | 14,37 | 13,14 | 13,76 | 2,69% | 390,00 |
| 27.11.2025 | 13,20 | 13,52 | 13,15 | 13,40 | 3,32% | 5.850,00 |
| 26.11.2025 | 12,44 | 13,16 | 12,30 | 12,97 | 4,58% | 6.490,00 |
| 25.11.2025 | 11,97 | 12,48 | 11,35 | 12,40 | 4,18% | 4.916,00 |
| 24.11.2025 | 11,45 | 12,09 | 11,14 | 11,90 | 10,22% | 2.602,00 |
| 21.11.2025 | 11,05 | 11,23 | 10,13 | 10,80 | -7,55% | 1.300,00 |
| 20.11.2025 | 12,25 | 12,50 | 11,05 | 11,68 | 0,13% | 4.230,00 |
| 19.11.2025 | 11,83 | 12,53 | 11,29 | 11,67 | 3,23% | 859,00 |
| 18.11.2025 | 11,45 | 12,30 | 11,30 | 11,30 | -4,83% | 500,00 |
| 17.11.2025 | 12,10 | 12,40 | 11,50 | 11,87 | -2,29% | 701,00 |
| 14.11.2025 | 11,60 | 12,51 | 10,89 | 12,15 | 1,50% | 63.470,00 |
| 13.11.2025 | 13,52 | 13,57 | 11,68 | 11,97 | -9,73% | 300,00 |
| 12.11.2025 | 14,04 | 14,25 | 13,02 | 13,26 | -4,29% | 7.183,00 |
| 11.11.2025 | 14,75 | 14,94 | 13,71 | 13,86 | -6,61% | 4.943,00 |
| 10.11.2025 | 15,25 | 15,58 | 14,75 | 14,84 | 3,17% | 672,00 |
| 07.11.2025 | 15,24 | 15,26 | 13,79 | 14,38 | -4,60% | 1.290,00 |
| 06.11.2025 | 16,36 | 16,54 | 15,03 | 15,07 | -7,25% | 17.375,00 |
| 05.11.2025 | 16,79 | 17,47 | 16,01 | 16,25 | -3,63% | 2.602,00 |
| 04.11.2025 | 17,45 | 18,21 | 16,61 | 16,86 | 0,74% | 2.477,00 |
| 03.11.2025 | 16,74 | 18,99 | 16,74 | 16,74 | -2,01% | - |
| 31.10.2025 | 19,29 | 19,32 | 16,75 | 17,08 | -6,53% | 8.379,00 |
| 30.10.2025 | 19,12 | 19,49 | 17,94 | 18,28 | -1,74% | 152,00 |
| 29.10.2025 | 18,72 | 19,43 | 18,05 | 18,60 | 0,17% | 123,00 |
| 28.10.2025 | 19,33 | 19,99 | 18,37 | 18,57 | -7,52% | - |
| 27.10.2025 | 19,38 | 20,21 | 18,50 | 20,08 | 9,41% | 842,00 |
| 24.10.2025 | 18,04 | 18,86 | 17,86 | 18,35 | 2,32% | 5.000,00 |
| 23.10.2025 | 16,73 | 18,09 | 16,39 | 17,94 | 10,53% | 412,00 |
| 22.10.2025 | 17,43 | 17,75 | 15,84 | 16,23 | -13,44% | - |
| 21.10.2025 | 18,60 | 19,11 | 17,64 | 18,75 | -2,49% | 539,00 |
| 20.10.2025 | 17,88 | 19,34 | 17,65 | 19,23 | 11,64% | 300,00 |
| 17.10.2025 | 16,24 | 17,43 | 15,19 | 17,22 | -0,11% | 3.275,00 |
| 16.10.2025 | 18,87 | 19,21 | 16,60 | 17,24 | -9,18% | 2.403,00 |
| 15.10.2025 | 19,16 | 19,78 | 18,48 | 18,98 | -0,46% | 1.314,00 |
| 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 |