12,458€
2,03%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 12,50 | 12,86 | 12,37 | 12,46 | 1,96% | 26.110,00 |
| 16.10.2026 | 13,85 | 13,97 | 12,09 | 12,22 | -11,60% | 8.100,00 |
| 15.10.2026 | 13,07 | 13,94 | 12,23 | 13,82 | 2,20% | 12.338,00 |
| 14.10.2026 | 14,98 | 15,03 | 13,26 | 13,52 | -9,60% | 2.470,00 |
| 13.10.2026 | 14,65 | 15,05 | 13,96 | 14,96 | 1,28% | 13.500,00 |
| 12.10.2026 | 15,27 | 15,33 | 14,72 | 14,77 | -1,96% | 3.950,00 |
| 09.10.2026 | 15,31 | 15,43 | 14,72 | 15,07 | -0,11% | 6.950,00 |
| 08.10.2026 | 16,48 | 16,53 | 14,61 | 15,08 | -8,95% | 8.046,00 |
| 07.10.2026 | 16,74 | 16,87 | 15,96 | 16,57 | -1,63% | 8.220,00 |
| 06.10.2026 | 17,19 | 17,56 | 16,80 | 16,84 | -2,14% | 25.390,00 |
| 05.10.2026 | 17,87 | 18,02 | 16,94 | 17,21 | -1,88% | 6.655,00 |
| 02.10.2026 | 17,69 | 18,68 | 17,21 | 17,54 | 0,72% | 38.132,00 |
| 01.10.2026 | 18,17 | 18,30 | 16,70 | 17,41 | -2,31% | 20.540,00 |
| 30.09.2026 | 18,75 | 19,36 | 17,77 | 17,82 | -5,46% | 17.706,00 |
| 29.09.2026 | 19,05 | 19,70 | 18,85 | 18,85 | -0,92% | 42.146,00 |
| 28.09.2026 | 19,94 | 20,08 | 18,99 | 19,03 | -5,76% | 5.386,00 |
| 25.09.2026 | 20,62 | 21,11 | 19,57 | 20,19 | -2,16% | - |
| 24.09.2026 | 21,60 | 21,90 | 20,63 | 20,64 | -4,92% | 33.892,00 |
| 23.09.2026 | 21,86 | 22,18 | 21,42 | 21,70 | 0,04% | 1.040,00 |
| 22.09.2026 | 20,85 | 22,17 | 20,43 | 21,70 | 3,03% | 5.657,00 |
| 21.09.2026 | 20,90 | 21,86 | 20,89 | 21,06 | 1,92% | 20.035,00 |
| 18.09.2026 | 19,19 | 20,96 | 19,18 | 20,66 | 8,38% | 2.611,00 |
| 17.09.2026 | 17,88 | 19,23 | 17,88 | 19,06 | 7,48% | 400,00 |
| 16.09.2026 | 17,03 | 18,18 | 17,02 | 17,74 | 4,05% | 7.850,00 |
| 15.09.2026 | 17,92 | 18,08 | 16,93 | 17,05 | -5,95% | - |
| 14.09.2026 | 18,30 | 18,52 | 17,44 | 18,12 | -2,01% | 25.572,00 |
| 11.09.2026 | 18,06 | 19,01 | 18,03 | 18,50 | 1,81% | 5.228,00 |
| 10.09.2026 | 19,00 | 19,00 | 17,89 | 18,17 | -4,31% | 385,00 |
| 09.09.2026 | 19,21 | 19,49 | 18,57 | 18,99 | -0,91% | 38.520,00 |
| 08.09.2026 | 18,65 | 19,66 | 18,37 | 19,16 | 1,83% | 11.065,00 |
| 07.09.2026 | 18,65 | 18,87 | 18,08 | 18,82 | 0,26% | 14.152,00 |
| 04.09.2026 | 18,02 | 18,78 | 17,45 | 18,77 | 3,27% | - |
| 03.09.2026 | 16,13 | 18,22 | 15,90 | 18,17 | 13,06% | 26.658,00 |
| 02.09.2026 | 15,40 | 16,30 | 15,02 | 16,07 | 4,68% | 5.211,00 |
| 01.09.2026 | 16,37 | 16,41 | 15,24 | 15,36 | -6,05% | 5.113,00 |
| 31.08.2026 | 16,46 | 16,54 | 15,63 | 16,34 | -0,26% | 15.000,00 |
| 28.08.2026 | 17,84 | 17,97 | 16,20 | 16,39 | -8,67% | 12.000,00 |
| 27.08.2026 | 17,97 | 18,75 | 17,73 | 17,94 | 1,47% | 9.410,00 |
| 26.08.2026 | 18,23 | 18,30 | 17,60 | 17,68 | -3,08% | 5.850,00 |
| 25.08.2026 | 17,47 | 18,49 | 16,82 | 18,24 | 6,35% | 6.598,00 |
| 24.08.2026 | 16,89 | 17,88 | 16,71 | 17,15 | 0,79% | 7.739,00 |
| 21.08.2026 | 18,30 | 18,99 | 16,76 | 17,02 | -5,33% | 11.125,00 |
| 20.08.2026 | 16,82 | 17,99 | 16,76 | 17,98 | 8,29% | 13.126,00 |
| 19.08.2026 | 16,35 | 17,04 | 15,32 | 16,60 | 1,60% | 18.050,00 |
| 18.08.2026 | 17,30 | 17,30 | 16,21 | 16,34 | -5,73% | 31.050,00 |
| 17.08.2026 | 16,60 | 17,34 | 16,33 | 17,34 | 5,46% | 6.584,00 |
| 14.08.2026 | 16,75 | 16,84 | 15,93 | 16,44 | -1,38% | 10.620,00 |
| 13.08.2026 | 17,70 | 18,08 | 16,52 | 16,67 | -4,96% | 31.618,00 |
| 12.08.2026 | 17,62 | 19,14 | 17,53 | 17,54 | -0,20% | 11.594,00 |
| 11.08.2026 | 20,70 | 20,75 | 16,76 | 17,57 | 4,40% | 13.269,00 |
| 10.08.2026 | 17,90 | 18,06 | 16,61 | 16,83 | -5,10% | 11.400,00 |
| 07.08.2026 | 18,65 | 19,20 | 17,59 | 17,74 | -3,49% | 6.448,00 |
| 06.08.2026 | 18,70 | 19,55 | 17,84 | 18,38 | -1,39% | 4.102,00 |
| 05.08.2026 | 18,90 | 20,64 | 18,54 | 18,64 | -0,32% | 8.265,00 |
| 04.08.2026 | 18,68 | 19,37 | 18,10 | 18,70 | 0,47% | 4.700,00 |
| 03.08.2026 | 17,70 | 18,82 | 16,80 | 18,61 | 6,30% | 11.410,00 |
| 31.07.2026 | 19,55 | 20,06 | 17,38 | 17,51 | -8,67% | 12.345,00 |
| 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 |