20,200€
0,82%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 20,05 | 20,56 | 19,47 | 20,55 | 1,88% | 690,00 |
| 06.05.2026 | 17,15 | 20,19 | 17,15 | 20,17 | 15,95% | 15.370,00 |
| 05.05.2026 | 16,20 | 17,46 | 16,14 | 17,39 | 8,94% | 66.000,00 |
| 04.05.2026 | 16,15 | 16,30 | 15,51 | 15,96 | 8,77% | 21.434,00 |
| 30.04.2026 | 13,79 | 14,72 | 13,71 | 14,68 | 7,16% | - |
| 29.04.2026 | 14,38 | 14,46 | 13,10 | 13,70 | -3,32% | 10.250,00 |
| 28.04.2026 | 15,70 | 15,73 | 14,10 | 14,17 | -9,10% | - |
| 27.04.2026 | 15,84 | 16,09 | 15,36 | 15,59 | -1,73% | 11.048,00 |
| 24.04.2026 | 15,49 | 16,28 | 15,49 | 15,86 | 1,69% | 10.850,00 |
| 23.04.2026 | 15,55 | 16,21 | 15,24 | 15,60 | -1,20% | 12.650,00 |
| 22.04.2026 | 15,47 | 15,93 | 15,25 | 15,79 | 6,39% | 184,00 |
| 21.04.2026 | 15,23 | 15,68 | 14,81 | 14,84 | -4,19% | 1.529,00 |
| 20.04.2026 | 14,73 | 15,71 | 14,72 | 15,49 | 0,61% | 52.800,00 |
| 17.04.2026 | 14,18 | 15,66 | 14,17 | 15,39 | 7,68% | 11.052,00 |
| 16.04.2026 | 14,77 | 15,01 | 13,74 | 14,29 | -2,92% | 26.480,00 |
| 15.04.2026 | 15,36 | 15,43 | 14,08 | 14,72 | -4,16% | 42.650,00 |
| 14.04.2026 | 14,97 | 16,02 | 14,90 | 15,36 | 4,06% | 5.809,00 |
| 13.04.2026 | 13,66 | 14,82 | 13,60 | 14,76 | 4,24% | 14.475,00 |
| 10.04.2026 | 14,37 | 14,61 | 14,13 | 14,16 | -0,35% | 12.507,00 |
| 09.04.2026 | 13,71 | 14,66 | 13,55 | 14,21 | 2,95% | 7.750,00 |
| 08.04.2026 | 12,75 | 13,97 | 12,73 | 13,81 | 12,83% | 15.649,00 |
| 07.04.2026 | 11,56 | 12,24 | 11,38 | 12,24 | 10,04% | 98.000,00 |
| 02.04.2026 | 10,40 | 11,25 | 10,22 | 11,12 | 2,67% | 882,00 |
| 01.04.2026 | 10,87 | 11,07 | 10,73 | 10,83 | 1,28% | 10.100,00 |
| 31.03.2026 | 10,51 | 10,81 | 10,00 | 10,69 | 3,57% | 12.000,00 |
| 30.03.2026 | 11,33 | 11,45 | 10,04 | 10,33 | -7,76% | 39.961,00 |
| 27.03.2026 | 12,20 | 12,34 | 11,01 | 11,19 | -8,77% | 35.660,00 |
| 26.03.2026 | 12,85 | 12,95 | 11,84 | 12,27 | -5,99% | - |
| 25.03.2026 | 12,64 | 13,15 | 12,52 | 13,05 | 4,52% | 31.061,00 |
| 24.03.2026 | 12,30 | 12,70 | 12,11 | 12,49 | 0,98% | 2.702,00 |
| 23.03.2026 | 11,25 | 12,54 | 11,05 | 12,37 | 6,82% | 8.800,00 |
| 20.03.2026 | 12,24 | 12,36 | 11,27 | 11,58 | -5,42% | - |
| 19.03.2026 | 12,20 | 12,34 | 11,54 | 12,24 | -0,21% | 20.880,00 |
| 18.03.2026 | 12,79 | 12,92 | 12,10 | 12,27 | -3,80% | - |
| 17.03.2026 | 12,62 | 12,99 | 12,32 | 12,75 | 1,72% | 14.050,00 |
| 16.03.2026 | 12,70 | 12,99 | 12,34 | 12,54 | 1,74% | 3.600,00 |
| 13.03.2026 | 12,83 | 13,53 | 12,27 | 12,32 | -2,07% | 22.850,00 |
| 12.03.2026 | 12,63 | 12,81 | 12,10 | 12,58 | -1,53% | 12.500,00 |
| 11.03.2026 | 12,65 | 13,16 | 12,42 | 12,78 | 1,09% | - |
| 10.03.2026 | 12,74 | 13,23 | 12,52 | 12,64 | 0,28% | 13.395,00 |
| 09.03.2026 | 12,09 | 12,73 | 11,73 | 12,61 | 3,27% | 28.702,00 |
| 06.03.2026 | 13,44 | 13,55 | 12,02 | 12,21 | -9,24% | 17.070,00 |
| 05.03.2026 | 14,19 | 14,41 | 13,00 | 13,45 | -5,38% | 250,00 |
| 04.03.2026 | 13,12 | 14,62 | 13,06 | 14,21 | 8,02% | 500,00 |
| 03.03.2026 | 13,78 | 14,10 | 13,04 | 13,16 | -6,40% | 76.400,00 |
| 02.03.2026 | 13,55 | 14,47 | 13,23 | 14,06 | 1,88% | 17.035,00 |
| 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 |