19,626€
2,62%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,55 | 19,82 | 19,39 | 19,64 | 2,44% | 1.200,00 |
| 30.07.2026 | 16,04 | 19,68 | 16,04 | 19,17 | 20,30% | 16.289,00 |
| 29.07.2026 | 18,50 | 18,87 | 15,83 | 15,94 | -14,44% | 8.709,00 |
| 28.07.2026 | 18,75 | 18,98 | 17,68 | 18,63 | -3,51% | 1.802,00 |
| 27.07.2026 | 20,35 | 20,61 | 18,59 | 19,30 | -2,44% | 144,00 |
| 24.07.2026 | 21,05 | 21,15 | 19,66 | 19,79 | -5,68% | 7.797,00 |
| 23.07.2026 | 20,80 | 22,10 | 20,18 | 20,98 | 2,21% | 6.509,00 |
| 22.07.2026 | 18,79 | 20,72 | 18,26 | 20,53 | 9,11% | 4.563,00 |
| 21.07.2026 | 17,65 | 19,08 | 17,54 | 18,81 | 7,14% | 14.260,00 |
| 20.07.2026 | 16,00 | 17,63 | 15,92 | 17,56 | 9,92% | 7.156,00 |
| 17.07.2026 | 15,90 | 16,66 | 15,26 | 15,97 | -2,36% | 1.710,00 |
| 16.07.2026 | 17,55 | 17,55 | 16,01 | 16,36 | -6,87% | 23.030,00 |
| 15.07.2026 | 17,87 | 18,06 | 16,95 | 17,57 | -0,74% | - |
| 14.07.2026 | 17,77 | 18,82 | 17,13 | 17,70 | -0,26% | 26.800,00 |
| 13.07.2026 | 18,05 | 18,30 | 17,05 | 17,74 | -4,07% | 13.632,00 |
| 10.07.2026 | 19,05 | 19,41 | 18,04 | 18,50 | -1,72% | 3.220,00 |
| 09.07.2026 | 18,56 | 19,60 | 18,51 | 18,82 | 1,89% | 115.110,00 |
| 08.07.2026 | 18,40 | 19,14 | 17,42 | 18,47 | -0,76% | 6.930,00 |
| 07.07.2026 | 19,75 | 19,97 | 17,95 | 18,61 | -6,84% | 15.396,00 |
| 06.07.2026 | 19,80 | 21,36 | 19,79 | 19,98 | -0,40% | 5.250,00 |
| 03.07.2026 | 19,48 | 20,35 | 19,34 | 20,06 | 3,54% | 4.030,00 |
| 02.07.2026 | 21,35 | 21,35 | 18,90 | 19,37 | -8,05% | 10.497,00 |
| 01.07.2026 | 24,05 | 24,06 | 20,82 | 21,07 | -12,05% | 15.248,00 |
| 30.06.2026 | 24,25 | 24,42 | 23,09 | 23,96 | -1,19% | 5.682,00 |
| 29.06.2026 | 25,38 | 25,67 | 22,95 | 24,24 | -2,99% | 13.921,00 |
| 26.06.2026 | 24,10 | 25,28 | 23,03 | 24,99 | 2,33% | 34.922,00 |
| 25.06.2026 | 24,75 | 25,06 | 22,52 | 24,42 | 1,11% | 37.600,00 |
| 24.06.2026 | 25,41 | 25,61 | 23,45 | 24,15 | -4,24% | 7.756,00 |
| 23.06.2026 | 24,25 | 25,97 | 23,50 | 25,22 | 0,69% | 4.500,00 |
| 22.06.2026 | 24,56 | 26,53 | 24,39 | 25,05 | 3,36% | 12.300,00 |
| 19.06.2026 | 24,48 | 24,96 | 23,30 | 24,24 | -1,07% | 60.410,00 |
| 18.06.2026 | 24,05 | 25,08 | 24,05 | 24,50 | 2,61% | 13.400,00 |
| 17.06.2026 | 23,65 | 24,88 | 23,37 | 23,88 | 1,10% | 8.920,00 |
| 16.06.2026 | 23,70 | 24,55 | 23,35 | 23,62 | 0,16% | 7.600,00 |
| 15.06.2026 | 23,97 | 24,47 | 23,51 | 23,58 | 2,51% | 14.559,00 |
| 12.06.2026 | 22,47 | 23,84 | 22,26 | 23,00 | 2,10% | 17.009,00 |
| 11.06.2026 | 21,19 | 22,80 | 20,85 | 22,53 | 7,53% | 9.680,00 |
| 10.06.2026 | 21,47 | 22,18 | 20,50 | 20,95 | -4,04% | 8.617,00 |
| 09.06.2026 | 22,50 | 23,49 | 20,74 | 21,83 | -2,17% | 40.835,00 |
| 08.06.2026 | 21,38 | 22,67 | 21,08 | 22,32 | 4,34% | 52.730,00 |
| 05.06.2026 | 22,80 | 23,39 | 20,83 | 21,39 | -9,67% | 64.951,00 |
| 04.06.2026 | 23,43 | 24,18 | 22,43 | 23,68 | -0,92% | 30.812,00 |
| 03.06.2026 | 23,41 | 24,65 | 23,39 | 23,90 | 2,34% | 7.750,00 |
| 02.06.2026 | 24,18 | 24,85 | 23,18 | 23,35 | -3,89% | 24.169,00 |
| 01.06.2026 | 23,30 | 24,78 | 22,27 | 24,30 | 4,51% | 2.649,00 |
| 29.05.2026 | 23,88 | 24,11 | 22,78 | 23,25 | -3,54% | 7.364,00 |
| 28.05.2026 | 22,75 | 24,48 | 22,63 | 24,10 | 4,13% | 9.786,00 |
| 27.05.2026 | 22,32 | 23,56 | 22,05 | 23,15 | 3,26% | 6.741,00 |
| 26.05.2026 | 21,58 | 22,62 | 21,42 | 22,42 | 3,67% | 32.439,00 |
| 25.05.2026 | 21,45 | 21,97 | 21,33 | 21,63 | 2,52% | 6.037,00 |
| 22.05.2026 | 21,19 | 21,57 | 20,95 | 21,09 | 0,19% | 27.293,00 |
| 21.05.2026 | 20,60 | 21,37 | 20,41 | 21,05 | 3,40% | 9.268,00 |
| 20.05.2026 | 19,65 | 20,80 | 19,58 | 20,36 | 4,21% | 10.685,00 |
| 19.05.2026 | 19,96 | 20,08 | 18,73 | 19,54 | -1,82% | 21.240,00 |
| 18.05.2026 | 19,56 | 20,28 | 19,35 | 19,90 | -1,63% | 28.655,00 |
| 15.05.2026 | 20,50 | 20,78 | 19,86 | 20,23 | -4,32% | 14.963,00 |
| 14.05.2026 | 21,25 | 21,58 | 20,45 | 21,14 | -0,83% | 19.446,00 |
| 13.05.2026 | 21,02 | 21,60 | 20,55 | 21,32 | 1,34% | 31.646,00 |
| 12.05.2026 | 21,27 | 21,30 | 19,97 | 21,04 | -2,19% | 5.588,00 |
| 11.05.2026 | 20,45 | 21,96 | 20,22 | 21,51 | 5,24% | 34.102,00 |
| 08.05.2026 | 20,20 | 20,88 | 19,66 | 20,44 | -0,52% | 9.990,00 |
| 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% | - |