15,267$
1,92%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 14,93 | 15,35 | 14,59 | 15,27 | 1,94% | 17.388.535,00 |
| 06.01.2026 | 14,79 | 15,25 | 14,38 | 14,98 | 1,35% | 14.039.831,00 |
| 05.01.2026 | 14,75 | 14,96 | 14,36 | 14,78 | 4,38% | 14.201.203,00 |
| 02.01.2026 | 13,01 | 14,40 | 12,65 | 14,16 | 11,76% | 21.653.549,00 |
| 31.12.2025 | 12,77 | 13,07 | 12,62 | 12,67 | -0,24% | 10.971.587,00 |
| 30.12.2025 | 13,37 | 13,48 | 12,70 | 12,70 | -3,86% | 13.824.405,00 |
| 29.12.2025 | 13,16 | 13,65 | 13,05 | 13,21 | -1,71% | 8.623.452,00 |
| 26.12.2025 | 13,93 | 13,95 | 13,38 | 13,44 | -3,45% | 8.972.056,00 |
| 24.12.2025 | 13,84 | 13,93 | 13,54 | 13,92 | 1,83% | 4.460.598,00 |
| 23.12.2025 | 14,08 | 14,23 | 13,64 | 13,67 | -5,07% | 11.055.541,00 |
| 22.12.2025 | 15,03 | 15,09 | 14,29 | 14,40 | -0,69% | 13.007.862,00 |
| 19.12.2025 | 13,73 | 14,64 | 13,69 | 14,50 | 8,37% | 19.399.823,00 |
| 18.12.2025 | 13,48 | 13,74 | 13,12 | 13,38 | 3,32% | 14.402.684,00 |
| 17.12.2025 | 13,67 | 13,99 | 12,84 | 12,95 | -3,79% | 14.833.726,00 |
| 16.12.2025 | 13,57 | 13,86 | 13,08 | 13,46 | -1,82% | 13.951.363,00 |
| 15.12.2025 | 15,29 | 15,29 | 13,57 | 13,71 | -10,39% | 19.176.497,00 |
| 12.12.2025 | 15,75 | 16,27 | 15,03 | 15,30 | -2,86% | 18.277.366,00 |
| 11.12.2025 | 15,20 | 15,81 | 14,66 | 15,75 | 1,03% | 21.134.859,00 |
| 10.12.2025 | 15,32 | 15,83 | 15,11 | 15,59 | 0,52% | 14.876.195,00 |
| 09.12.2025 | 14,64 | 15,97 | 14,41 | 15,51 | 3,64% | 15.477.911,00 |
| 08.12.2025 | 15,13 | 15,41 | 14,76 | 14,97 | 0,17% | 12.472.041,00 |
| 05.12.2025 | 15,33 | 15,43 | 14,70 | 14,94 | -4,17% | 15.302.815,00 |
| 04.12.2025 | 15,43 | 15,85 | 15,22 | 15,59 | -0,32% | 12.930.044,00 |
| 03.12.2025 | 15,20 | 15,68 | 14,89 | 15,64 | 2,76% | 14.093.958,00 |
| 02.12.2025 | 15,85 | 16,25 | 15,20 | 15,22 | -1,68% | 21.975.192,00 |
| 01.12.2025 | 15,24 | 15,81 | 14,88 | 15,48 | -4,03% | 19.149.445,00 |
| 28.11.2025 | 15,72 | 16,65 | 15,56 | 16,13 | 7,82% | 21.219.102,00 |
| 26.11.2025 | 14,58 | 15,24 | 14,23 | 14,96 | 3,96% | 19.374.748,00 |
| 25.11.2025 | 13,63 | 14,44 | 13,13 | 14,39 | 3,67% | 21.051.285,00 |
| 24.11.2025 | 13,06 | 13,91 | 12,83 | 13,88 | 9,21% | 17.483.145,00 |
| 21.11.2025 | 12,50 | 12,91 | 12,04 | 12,71 | -0,56% | 18.271.707,00 |
| 20.11.2025 | 14,08 | 14,33 | 12,74 | 12,78 | -4,25% | 21.872.452,00 |
| 19.11.2025 | 13,97 | 14,46 | 13,04 | 13,35 | -4,30% | 21.392.354,00 |
| 18.11.2025 | 13,63 | 14,24 | 13,46 | 13,95 | 0,50% | 18.309.411,00 |
| 17.11.2025 | 13,77 | 14,24 | 13,34 | 13,88 | -0,50% | 22.867.697,00 |
| 14.11.2025 | 13,21 | 14,54 | 12,75 | 13,95 | 0,43% | 31.664.728,00 |
| 13.11.2025 | 15,07 | 15,20 | 13,60 | 13,89 | -10,13% | 28.407.472,00 |
| 12.11.2025 | 16,47 | 16,47 | 15,08 | 15,46 | -4,12% | 24.259.756,00 |
| 11.11.2025 | 16,81 | 16,82 | 15,92 | 16,12 | -6,93% | 22.278.665,00 |
| 10.11.2025 | 17,79 | 18,00 | 17,05 | 17,32 | 1,82% | 17.622.697,00 |
| 07.11.2025 | 16,59 | 17,13 | 15,97 | 17,01 | -1,76% | 22.442.147,00 |
| 06.11.2025 | 18,83 | 18,90 | 17,30 | 17,32 | -8,72% | 22.686.982,00 |
| 05.11.2025 | 19,42 | 19,73 | 18,41 | 18,97 | -1,56% | 32.493.601,00 |
| 04.11.2025 | 19,69 | 20,93 | 19,06 | 19,27 | -6,89% | 25.277.276,00 |
| 03.11.2025 | 20,89 | 21,83 | 19,95 | 20,70 | 4,64% | 33.715.641,00 |
| 31.10.2025 | 21,71 | 21,91 | 19,31 | 19,78 | -6,21% | 33.356.005,00 |
| 30.10.2025 | 21,46 | 21,83 | 20,74 | 21,09 | -4,87% | 20.561.274,00 |
| 29.10.2025 | 22,03 | 22,58 | 21,06 | 22,17 | 2,85% | 25.248.081,00 |
| 28.10.2025 | 22,95 | 23,24 | 21,43 | 21,56 | -6,28% | 22.936.616,00 |
| 27.10.2025 | 22,23 | 23,49 | 21,57 | 23,00 | 7,38% | 21.638.889,00 |
| 24.10.2025 | 21,27 | 21,89 | 20,90 | 21,42 | 4,62% | 15.624.677,00 |
| 23.10.2025 | 19,13 | 20,94 | 19,13 | 20,47 | 7,82% | 17.813.399,00 |
| 22.10.2025 | 20,22 | 20,58 | 18,39 | 18,99 | -8,13% | 20.084.786,00 |
| 21.10.2025 | 21,59 | 22,19 | 20,49 | 20,67 | -6,09% | 18.231.067,00 |
| 20.10.2025 | 21,06 | 22,55 | 20,61 | 22,01 | 9,84% | 22.037.438,00 |
| 17.10.2025 | 18,90 | 20,26 | 18,53 | 20,04 | 2,49% | - |
| 16.10.2025 | 22,11 | 22,11 | 19,40 | 19,55 | -11,66% | 22.793.734,00 |
| 15.10.2025 | 22,80 | 23,01 | 21,49 | 22,13 | -0,27% | 19.314.933,00 |
| 14.10.2025 | 20,84 | 22,93 | 20,07 | 22,19 | 2,26% | 26.294.732,00 |
| 13.10.2025 | 21,51 | 22,01 | 20,86 | 21,70 | 3,28% | 25.822.368,00 |
| 10.10.2025 | 22,89 | 23,94 | 20,64 | 21,01 | -5,70% | 36.397.197,00 |
| 09.10.2025 | 22,01 | 22,37 | 21,16 | 22,28 | 1,32% | 24.654.194,00 |
| 08.10.2025 | 21,74 | 22,42 | 21,37 | 21,99 | 2,42% | 28.859.500,00 |
| 07.10.2025 | 21,80 | 21,87 | 20,11 | 21,47 | -0,42% | 32.347.953,00 |
| 06.10.2025 | 20,47 | 22,08 | 20,10 | 21,56 | 10,91% | 40.384.726,00 |
| 03.10.2025 | 19,39 | 20,80 | 18,97 | 19,44 | 0,99% | 40.191.810,00 |
| 02.10.2025 | 19,36 | 19,66 | 18,90 | 19,25 | 1,69% | 29.498.273,00 |
| 01.10.2025 | 19,54 | 19,59 | 18,51 | 18,93 | -0,53% | 34.585.971,00 |
| 30.09.2025 | 19,64 | 19,77 | 18,76 | 19,03 | -3,79% | 43.274.338,00 |
| 29.09.2025 | 18,23 | 20,01 | 18,13 | 19,78 | 11,81% | 45.171.386,00 |
| 26.09.2025 | 17,82 | 17,96 | 16,48 | 17,69 | 5,68% | 49.095.660,00 |
| 25.09.2025 | 17,44 | 17,53 | 16,43 | 16,74 | -6,95% | 31.514.462,00 |
| 24.09.2025 | 17,84 | 20,13 | 17,78 | 17,99 | 5,39% | 59.315.341,00 |
| 23.09.2025 | 18,11 | 18,30 | 17,00 | 17,07 | -2,46% | 36.249.125,00 |
| 22.09.2025 | 17,04 | 17,74 | 16,68 | 17,50 | 0,23% | 43.066.306,00 |
| 19.09.2025 | 17,50 | 18,24 | 17,35 | 17,46 | -0,29% | 43.344.987,00 |
| 18.09.2025 | 17,95 | 18,04 | 17,40 | 17,51 | -0,62% | 30.168.546,00 |
| 17.09.2025 | 17,35 | 17,88 | 16,74 | 17,62 | 0,57% | 43.787.724,00 |
| 16.09.2025 | 16,80 | 17,76 | 16,58 | 17,52 | 5,04% | 53.945.124,00 |
| 15.09.2025 | 16,01 | 16,93 | 15,87 | 16,68 | 4,97% | 40.517.219,00 |
| 12.09.2025 | 15,89 | 15,99 | 15,55 | 15,89 | 1,53% | 39.962.179,00 |
| 11.09.2025 | 16,19 | 16,83 | 15,60 | 15,65 | -4,57% | 36.113.260,00 |
| 10.09.2025 | 15,44 | 16,42 | 15,26 | 16,40 | 7,82% | 55.199.743,00 |
| 09.09.2025 | 13,79 | 15,30 | 13,66 | 15,21 | 13,17% | 66.569.055,00 |
| 08.09.2025 | 13,29 | 13,59 | 12,97 | 13,44 | 1,13% | 42.427.774,00 |
| 05.09.2025 | 13,44 | 13,87 | 12,66 | 13,29 | 0,99% | 37.097.651,00 |
| 04.09.2025 | 13,36 | 13,49 | 12,90 | 13,16 | -2,16% | 38.251.360,00 |
| 03.09.2025 | 14,24 | 14,46 | 13,32 | 13,45 | -4,54% | 40.966.991,00 |
| 02.09.2025 | 13,30 | 14,30 | 12,97 | 14,09 | 2,40% | 46.639.415,00 |
| 29.08.2025 | 13,72 | 13,98 | 13,44 | 13,76 | -0,29% | 35.730.116,00 |
| 28.08.2025 | 13,83 | 14,17 | 13,64 | 13,80 | 1,85% | 37.356.805,00 |
| 27.08.2025 | 13,66 | 13,98 | 13,41 | 13,55 | -1,02% | 29.031.720,00 |
| 26.08.2025 | 12,97 | 13,73 | 12,88 | 13,69 | 3,09% | 35.059.152,00 |
| 25.08.2025 | 12,78 | 13,38 | 12,40 | 13,28 | 0,45% | 50.003.273,00 |
| 22.08.2025 | 12,19 | 13,52 | 12,02 | 13,22 | 7,74% | 52.236.812,00 |
| 21.08.2025 | 12,35 | 12,52 | 12,12 | 12,27 | -2,00% | 33.741.942,00 |
| 20.08.2025 | 11,85 | 12,56 | 11,21 | 12,52 | 4,68% | 38.232.994,00 |
| 19.08.2025 | 12,34 | 12,41 | 11,78 | 11,96 | -2,92% | 31.142.882,00 |
| 18.08.2025 | 11,18 | 12,48 | 11,16 | 12,32 | 8,74% | 40.044.764,00 |
| 15.08.2025 | 12,02 | 12,03 | 11,30 | 11,33 | -7,51% | 30.886.405,00 |