10,456$
-9,86%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,89 | 11,93 | 10,44 | 10,46 | -9,83% | 41.016.674,00 |
| 20.02.2025 | 11,79 | 12,01 | 11,41 | 11,60 | 0,35% | 23.848.043,00 |
| 19.02.2025 | 11,65 | 11,99 | 11,52 | 11,56 | 0,00% | 15.701.372,00 |
| 18.02.2025 | 12,15 | 12,21 | 11,37 | 11,56 | -4,66% | 22.236.131,00 |
| 17.02.2025 | 12,21 | 12,24 | 12,13 | 12,13 | -1,18% | - |
| 14.02.2025 | 12,16 | 12,48 | 12,03 | 12,27 | 0,33% | 21.596.501,00 |
| 13.02.2025 | 11,19 | 12,30 | 10,87 | 12,23 | 9,59% | 38.501.921,00 |
| 12.02.2025 | 10,97 | 11,32 | 10,88 | 11,16 | 0,18% | 16.135.820,00 |
| 11.02.2025 | 11,59 | 11,61 | 11,03 | 11,14 | -4,21% | 20.138.531,00 |
| 10.02.2025 | 11,73 | 11,89 | 11,41 | 11,63 | -0,09% | 19.491.151,00 |
| 07.02.2025 | 11,97 | 12,41 | 11,48 | 11,64 | 0,26% | 35.000.575,00 |
| 06.02.2025 | 11,76 | 12,05 | 11,31 | 11,61 | -1,11% | 18.711.810,00 |
| 05.02.2025 | 12,39 | 12,55 | 11,70 | 11,74 | -4,48% | 23.439.102,00 |
| 04.02.2025 | 11,80 | 12,39 | 11,79 | 12,29 | 2,50% | 21.638.681,00 |
| 03.02.2025 | 10,87 | 12,25 | 10,66 | 11,99 | 0,93% | 33.672.578,00 |
| 31.01.2025 | 12,00 | 12,46 | 11,69 | 11,88 | -0,17% | 38.308.368,00 |
| 30.01.2025 | 11,48 | 12,14 | 11,42 | 11,90 | 6,06% | 43.478.135,00 |
| 29.01.2025 | 10,83 | 11,53 | 10,71 | 11,22 | 2,47% | 44.705.310,00 |
| 28.01.2025 | 11,66 | 11,70 | 10,75 | 10,95 | -4,37% | 37.288.660,00 |
| 27.01.2025 | 12,59 | 12,63 | 11,07 | 11,45 | -15,44% | 56.712.610,00 |
| 24.01.2025 | 13,33 | 14,23 | 13,05 | 13,54 | 4,23% | 46.786.150,00 |
| 23.01.2025 | 12,83 | 14,54 | 12,75 | 12,99 | -1,14% | 65.645.903,00 |
| 22.01.2025 | 12,91 | 13,74 | 12,47 | 13,14 | 3,14% | 37.663.078,00 |
| 21.01.2025 | 13,97 | 14,37 | 12,52 | 12,74 | -4,85% | 46.327.460,00 |
| 17.01.2025 | 13,87 | 14,43 | 13,33 | 13,39 | 0,75% | 35.962.113,00 |
| 16.01.2025 | 13,33 | 13,63 | 12,96 | 13,29 | -1,26% | 23.285.998,00 |
| 15.01.2025 | 12,76 | 13,59 | 12,67 | 13,46 | 9,97% | 34.406.266,00 |
| 14.01.2025 | 12,25 | 12,70 | 11,93 | 12,24 | 3,99% | 27.050.783,00 |
| 13.01.2025 | 11,34 | 11,90 | 11,02 | 11,77 | -1,92% | 22.636.203,00 |
| 10.01.2025 | 11,76 | 12,08 | 11,49 | 12,00 | -0,17% | 20.783.544,00 |
| 08.01.2025 | 12,06 | 12,12 | 11,50 | 12,02 | -3,14% | 22.053.172,00 |
| 07.01.2025 | 12,60 | 12,99 | 12,02 | 12,41 | -3,72% | 23.285.135,00 |
| 06.01.2025 | 12,59 | 13,01 | 12,32 | 12,89 | 4,46% | 27.593.715,00 |
| 03.01.2025 | 10,57 | 12,39 | 10,45 | 12,34 | 17,97% | 40.656.392,00 |
| 02.01.2025 | 10,49 | 10,96 | 10,21 | 10,46 | 2,45% | 23.686.952,00 |
| 31.12.2024 | 10,77 | 10,86 | 9,99 | 10,21 | -2,76% | 22.608.351,00 |
| 30.12.2024 | 10,73 | 10,76 | 10,02 | 10,50 | -4,46% | 28.036.757,00 |
| 27.12.2024 | 11,53 | 11,61 | 10,83 | 10,99 | -4,85% | 17.172.328,00 |
| 26.12.2024 | 11,45 | 11,76 | 11,22 | 11,55 | -1,03% | 14.019.466,00 |
| 24.12.2024 | 11,24 | 11,73 | 11,09 | 11,67 | 8,06% | 13.445.823,00 |
| 23.12.2024 | 11,39 | 11,46 | 10,69 | 10,80 | -6,49% | 23.451.108,00 |
| 20.12.2024 | 10,92 | 11,70 | 10,79 | 11,55 | 3,22% | 34.710.003,00 |
| 19.12.2024 | 12,68 | 12,72 | 11,13 | 11,19 | -6,32% | 28.545.753,00 |
| 18.12.2024 | 13,70 | 13,99 | 11,65 | 11,95 | -14,50% | 41.110.648,00 |
| 17.12.2024 | 14,47 | 14,70 | 13,80 | 13,97 | -0,43% | 38.468.359,00 |
| 16.12.2024 | 13,27 | 14,55 | 13,07 | 14,03 | 8,01% | 54.388.589,00 |
| 13.12.2024 | 12,52 | 13,68 | 12,50 | 12,99 | 5,35% | 53.985.618,00 |
| 12.12.2024 | 12,94 | 13,28 | 11,84 | 12,33 | 4,76% | 110.944.962,00 |
| 11.12.2024 | 11,30 | 12,16 | 11,21 | 11,77 | 6,04% | 45.042.380,00 |
| 10.12.2024 | 11,50 | 11,62 | 10,73 | 11,10 | -0,98% | 43.080.450,00 |
| 09.12.2024 | 12,05 | 12,14 | 11,02 | 11,21 | -13,44% | 76.744.126,00 |
| 06.12.2024 | 12,52 | 13,60 | 12,52 | 12,95 | 5,11% | 26.721.841,00 |
| 05.12.2024 | 13,75 | 14,12 | 12,27 | 12,32 | -4,86% | 44.049.243,00 |
| 04.12.2024 | 12,10 | 13,03 | 11,92 | 12,95 | 6,67% | 22.245.848,00 |
| 03.12.2024 | 11,73 | 12,41 | 11,71 | 12,14 | 0,33% | 18.211.830,00 |
| 02.12.2024 | 12,60 | 12,75 | 12,03 | 12,10 | -4,35% | 21.982.830,00 |
| 29.11.2024 | 12,59 | 13,34 | 12,42 | 12,65 | 2,26% | 21.894.835,00 |
| 27.11.2024 | 11,47 | 12,58 | 11,35 | 12,37 | 10,74% | 29.057.466,00 |
| 26.11.2024 | 11,59 | 11,98 | 11,02 | 11,17 | -7,38% | 26.449.899,00 |
| 25.11.2024 | 12,46 | 12,78 | 11,73 | 12,06 | -2,03% | 27.019.396,00 |
| 22.11.2024 | 11,50 | 12,52 | 11,22 | 12,31 | 4,68% | 31.252.641,00 |
| 21.11.2024 | 12,77 | 13,13 | 10,90 | 11,76 | -3,21% | 54.706.023,00 |
| 20.11.2024 | 12,67 | 12,94 | 11,96 | 12,15 | -0,98% | 42.781.630,00 |
| 19.11.2024 | 12,11 | 12,64 | 11,92 | 12,27 | 0,90% | 25.901.063,00 |
| 18.11.2024 | 12,25 | 12,66 | 11,89 | 12,16 | -1,70% | 23.680.536,00 |
| 15.11.2024 | 12,23 | 12,40 | 11,46 | 12,37 | 4,26% | 25.315.303,00 |
| 14.11.2024 | 12,83 | 13,07 | 11,76 | 11,87 | -6,28% | 26.248.312,00 |
| 13.11.2024 | 14,19 | 14,83 | 12,49 | 12,66 | -12,39% | 44.053.461,00 |
| 12.11.2024 | 14,08 | 14,89 | 13,48 | 14,45 | -3,47% | 47.706.429,00 |
| 11.11.2024 | 14,06 | 15,87 | 13,83 | 14,97 | 16,86% | 82.491.023,00 |
| 08.11.2024 | 12,33 | 12,84 | 12,01 | 12,81 | 3,39% | 29.607.063,00 |
| 07.11.2024 | 11,87 | 12,64 | 11,73 | 12,39 | 1,14% | 32.921.326,00 |
| 06.11.2024 | 10,78 | 12,29 | 10,61 | 12,25 | 26,16% | 55.373.590,00 |
| 05.11.2024 | 9,16 | 9,83 | 9,16 | 9,71 | 8,13% | 20.322.653,00 |
| 04.11.2024 | 9,20 | 9,20 | 8,72 | 8,98 | -4,87% | 22.154.385,00 |
| 01.11.2024 | 9,43 | 9,97 | 9,25 | 9,44 | 2,16% | 23.181.540,00 |
| 31.10.2024 | 9,97 | 10,23 | 9,10 | 9,24 | -11,83% | 26.822.943,00 |
| 30.10.2024 | 10,57 | 10,91 | 10,42 | 10,48 | -3,59% | 24.276.723,00 |
| 29.10.2024 | 10,85 | 11,19 | 10,72 | 10,87 | 2,94% | 28.045.188,00 |
| 28.10.2024 | 10,02 | 10,70 | 9,93 | 10,56 | 9,54% | 31.325.377,00 |
| 25.10.2024 | 10,23 | 10,28 | 9,61 | 9,64 | -5,40% | 22.731.209,00 |
| 24.10.2024 | 10,00 | 10,45 | 9,88 | 10,19 | 4,30% | 23.849.705,00 |
| 23.10.2024 | 9,78 | 9,88 | 9,40 | 9,77 | -1,51% | 19.160.252,00 |
| 22.10.2024 | 9,59 | 9,97 | 9,30 | 9,92 | 1,85% | 15.335.813,00 |
| 21.10.2024 | 9,75 | 9,77 | 9,38 | 9,74 | -1,22% | 17.448.228,00 |
| 18.10.2024 | 9,39 | 9,95 | 9,38 | 9,86 | 7,17% | 23.257.595,00 |
| 17.10.2024 | 8,92 | 9,46 | 8,76 | 9,20 | 1,32% | 21.264.045,00 |
| 16.10.2024 | 8,99 | 9,12 | 8,78 | 9,08 | 3,48% | 17.126.399,00 |
| 15.10.2024 | 8,71 | 9,13 | 8,59 | 8,78 | 0,46% | 22.863.007,00 |
| 14.10.2024 | 8,66 | 8,91 | 8,43 | 8,74 | 3,86% | 30.168.548,00 |
| 11.10.2024 | 7,78 | 8,44 | 7,75 | 8,41 | 8,66% | 20.035.653,00 |
| 10.10.2024 | 7,77 | 7,87 | 7,61 | 7,74 | -1,02% | 13.501.139,00 |
| 09.10.2024 | 8,14 | 8,21 | 7,76 | 7,82 | -4,28% | 18.864.072,00 |
| 08.10.2024 | 7,98 | 8,22 | 7,87 | 8,17 | -0,12% | 21.403.428,00 |
| 07.10.2024 | 8,05 | 8,52 | 7,90 | 8,18 | 4,20% | 34.911.758,00 |
| 04.10.2024 | 7,58 | 7,86 | 7,45 | 7,85 | 5,65% | 20.294.711,00 |
| 03.10.2024 | 7,19 | 7,44 | 7,15 | 7,43 | 2,48% | 11.312.007,00 |
| 02.10.2024 | 7,08 | 7,37 | 7,01 | 7,25 | 2,47% | 12.494.614,00 |
| 01.10.2024 | 7,40 | 7,45 | 6,98 | 7,08 | -4,52% | 14.987.112,00 |
| 30.09.2024 | 7,56 | 7,62 | 7,35 | 7,41 | -5,48% | 13.260.777,00 |