15,781$
-3,21%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,69 | 16,94 | 15,78 | 16,31 | -4,57% | 468.084,00 |
| 26.02.2026 | 16,80 | 17,21 | 16,54 | 17,09 | 0,03% | 468.084,00 |
| 25.02.2026 | 17,03 | 17,41 | 16,74 | 17,08 | 3,52% | 468.084,00 |
| 24.02.2026 | 15,79 | 16,78 | 15,39 | 16,50 | 5,43% | 16.974.415,00 |
| 23.02.2026 | 15,17 | 15,99 | 15,10 | 15,65 | -0,19% | 14.873.436,00 |
| 20.02.2026 | 16,20 | 17,19 | 15,41 | 15,68 | -3,33% | 20.495.644,00 |
| 19.02.2026 | 15,27 | 16,25 | 15,12 | 16,22 | 4,71% | 17.510.406,00 |
| 18.02.2026 | 15,25 | 16,06 | 15,05 | 15,49 | 5,73% | 26.762.832,00 |
| 17.02.2026 | 14,78 | 15,07 | 14,09 | 14,65 | -3,75% | 17.213.254,00 |
| 13.02.2026 | 14,39 | 15,62 | 14,01 | 15,22 | 7,18% | 19.809.673,00 |
| 12.02.2026 | 14,78 | 15,18 | 13,94 | 14,20 | -4,05% | 21.918.558,00 |
| 11.02.2026 | 14,95 | 15,12 | 14,28 | 14,80 | -0,20% | 17.062.489,00 |
| 10.02.2026 | 14,50 | 15,32 | 14,50 | 14,83 | -0,94% | 14.746.536,00 |
| 09.02.2026 | 13,90 | 15,12 | 13,80 | 14,97 | 3,60% | 18.191.263,00 |
| 06.02.2026 | 13,01 | 14,57 | 12,81 | 14,45 | 19,82% | 25.278.003,00 |
| 05.02.2026 | 13,64 | 14,18 | 11,81 | 12,06 | -14,71% | 32.921.090,00 |
| 04.02.2026 | 15,02 | 15,11 | 13,46 | 14,14 | -7,82% | 26.099.903,00 |
| 03.02.2026 | 15,47 | 16,20 | 14,72 | 15,34 | 0,13% | 18.849.662,00 |
| 02.02.2026 | 15,09 | 15,79 | 14,80 | 15,32 | -0,97% | 15.999.731,00 |
| 30.01.2026 | 16,44 | 16,59 | 15,25 | 15,47 | -8,84% | 19.706.741,00 |
| 29.01.2026 | 17,22 | 17,30 | 16,05 | 16,97 | -3,30% | 18.693.900,00 |
| 28.01.2026 | 17,72 | 18,04 | 17,17 | 17,55 | 0,00% | 14.628.657,00 |
| 27.01.2026 | 16,32 | 17,71 | 16,19 | 17,55 | 8,13% | 18.849.012,00 |
| 26.01.2026 | 17,16 | 17,17 | 16,20 | 16,23 | -6,08% | 20.019.387,00 |
| 23.01.2026 | 17,07 | 18,45 | 16,55 | 17,28 | 1,17% | 22.985.448,00 |
| 22.01.2026 | 17,41 | 17,68 | 16,80 | 17,08 | -0,99% | 13.647.176,00 |
| 21.01.2026 | 18,25 | 18,75 | 16,96 | 17,25 | -4,70% | 21.079.177,00 |
| 20.01.2026 | 17,84 | 18,98 | 17,80 | 18,10 | -1,32% | 25.353.356,00 |
| 19.01.2026 | 18,29 | 18,43 | 18,18 | 18,34 | -4,67% | - |
| 16.01.2026 | 17,73 | 19,39 | 17,30 | 19,24 | 16,11% | 53.701.058,00 |
| 15.01.2026 | 16,90 | 17,33 | 16,51 | 16,57 | -4,22% | 15.568.033,00 |
| 14.01.2026 | 17,30 | 17,94 | 16,76 | 17,30 | 3,28% | 27.570.707,00 |
| 13.01.2026 | 16,66 | 16,95 | 16,15 | 16,75 | 1,82% | 19.284.727,00 |
| 12.01.2026 | 15,30 | 16,46 | 14,99 | 16,45 | 7,38% | 20.683.166,00 |
| 09.01.2026 | 15,50 | 16,09 | 15,20 | 15,32 | 1,26% | 16.366.893,00 |
| 08.01.2026 | 15,05 | 15,49 | 14,84 | 15,13 | -0,92% | 13.289.188,00 |
| 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% | 13.759.845,00 |
| 05.01.2026 | 14,75 | 14,96 | 14,36 | 14,78 | 4,38% | 14.124.278,00 |
| 02.01.2026 | 13,01 | 14,40 | 12,65 | 14,16 | 11,76% | 20.829.394,00 |
| 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% | 13.646.716,00 |
| 29.12.2025 | 13,16 | 13,65 | 13,05 | 13,21 | -1,71% | 7.754.277,00 |
| 26.12.2025 | 13,93 | 13,95 | 13,38 | 13,44 | -3,45% | 7.983.975,00 |
| 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% | 11.013.562,00 |
| 22.12.2025 | 15,03 | 15,09 | 14,29 | 14,40 | -1,64% | 12.968.334,00 |
| 19.12.2025 | 13,73 | 14,64 | 13,69 | 14,64 | 9,42% | 18.984.185,00 |
| 18.12.2025 | 13,48 | 13,74 | 13,12 | 13,38 | 3,32% | 14.028.327,00 |
| 17.12.2025 | 13,67 | 13,99 | 12,84 | 12,95 | -3,79% | 14.171.097,00 |
| 16.12.2025 | 13,57 | 13,86 | 13,08 | 13,46 | -1,82% | 13.890.020,00 |
| 15.12.2025 | 15,29 | 15,29 | 13,57 | 13,71 | -10,39% | 18.882.042,00 |
| 12.12.2025 | 15,75 | 16,27 | 15,03 | 15,30 | -2,86% | 18.223.079,00 |
| 11.12.2025 | 15,20 | 15,81 | 14,66 | 15,75 | 1,03% | 20.957.566,00 |
| 10.12.2025 | 15,32 | 15,83 | 15,11 | 15,59 | 0,52% | 14.805.747,00 |
| 09.12.2025 | 14,64 | 15,97 | 14,41 | 15,51 | 3,64% | 15.072.905,00 |
| 08.12.2025 | 15,13 | 15,41 | 14,76 | 14,97 | 0,17% | 12.365.458,00 |
| 05.12.2025 | 15,33 | 15,43 | 14,70 | 14,94 | -4,17% | 15.168.031,00 |
| 04.12.2025 | 15,43 | 15,85 | 15,22 | 15,59 | -0,32% | 12.883.749,00 |
| 03.12.2025 | 15,20 | 15,68 | 14,89 | 15,64 | 2,76% | 13.937.147,00 |
| 02.12.2025 | 15,85 | 16,25 | 15,20 | 15,22 | -1,68% | 21.746.510,00 |
| 01.12.2025 | 15,24 | 15,81 | 14,88 | 15,48 | -4,03% | 19.066.855,00 |
| 28.11.2025 | 15,72 | 16,65 | 15,56 | 16,13 | 7,82% | 21.196.826,00 |
| 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% | 20.970.685,00 |
| 24.11.2025 | 13,06 | 13,91 | 12,83 | 13,88 | 9,21% | 17.340.833,00 |
| 21.11.2025 | 12,50 | 12,91 | 12,04 | 12,71 | -0,56% | 18.203.473,00 |
| 20.11.2025 | 14,08 | 14,33 | 12,74 | 12,78 | -4,25% | 21.742.769,00 |
| 19.11.2025 | 13,97 | 14,46 | 13,04 | 13,35 | -4,30% | 20.800.616,00 |
| 18.11.2025 | 13,63 | 14,24 | 13,46 | 13,95 | 0,50% | 18.268.958,00 |
| 17.11.2025 | 13,77 | 14,24 | 13,34 | 13,88 | -0,72% | 22.787.557,00 |
| 14.11.2025 | 13,21 | 14,54 | 12,75 | 13,98 | 0,65% | 31.564.321,00 |
| 13.11.2025 | 15,07 | 15,20 | 13,60 | 13,89 | -10,13% | 28.241.402,00 |
| 12.11.2025 | 16,47 | 16,47 | 15,08 | 15,46 | -4,12% | 24.031.872,00 |
| 11.11.2025 | 16,81 | 16,82 | 15,92 | 16,12 | -6,93% | 22.112.581,00 |
| 10.11.2025 | 17,79 | 18,00 | 17,05 | 17,32 | 1,82% | 17.547.320,00 |
| 07.11.2025 | 16,59 | 17,13 | 15,97 | 17,01 | -1,76% | 22.352.568,00 |
| 06.11.2025 | 18,83 | 18,90 | 17,30 | 17,32 | -8,72% | 22.570.870,00 |
| 05.11.2025 | 19,42 | 19,73 | 18,41 | 18,97 | -1,56% | 32.164.886,00 |
| 04.11.2025 | 19,69 | 20,93 | 19,06 | 19,27 | -6,89% | 25.069.252,00 |
| 03.11.2025 | 20,89 | 21,83 | 19,95 | 20,70 | 4,64% | 33.623.576,00 |
| 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% | 15.504.317,00 |
| 23.10.2025 | 19,13 | 20,94 | 19,13 | 20,47 | 7,82% | - |
| 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 |