17,387$
0,42%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 18,83 | 18,90 | 17,30 | 17,34 | -8,59% | 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 |
| 14.08.2025 | 11,37 | 12,28 | 11,22 | 12,25 | 5,69% | 34.334.793,00 |
| 13.08.2025 | 11,50 | 11,80 | 11,41 | 11,59 | 1,31% | 18.242.516,00 |
| 12.08.2025 | 11,29 | 11,52 | 11,15 | 11,44 | 2,97% | 16.929.399,00 |
| 11.08.2025 | 11,54 | 11,66 | 11,04 | 11,11 | 0,27% | 21.563.327,00 |
| 08.08.2025 | 11,67 | 11,79 | 10,95 | 11,08 | -4,32% | 20.812.887,00 |
| 07.08.2025 | 11,92 | 12,32 | 11,41 | 11,58 | -0,69% | 23.595.327,00 |
| 06.08.2025 | 11,09 | 11,72 | 10,59 | 11,66 | 4,76% | 37.511.327,00 |
| 05.08.2025 | 11,42 | 11,44 | 10,82 | 11,13 | -2,54% | 26.878.936,00 |
| 04.08.2025 | 11,31 | 11,50 | 11,08 | 11,42 | 3,54% | 17.459.745,00 |
| 01.08.2025 | 12,01 | 12,07 | 10,87 | 11,03 | -17,75% | 50.470.111,00 |
| 31.07.2025 | 13,69 | 13,84 | 13,30 | 13,41 | -0,81% | 28.775.398,00 |
| 30.07.2025 | 13,84 | 13,98 | 13,23 | 13,52 | -0,59% | 21.239.208,00 |
| 29.07.2025 | 14,48 | 14,60 | 13,29 | 13,60 | -6,27% | 31.350.906,00 |
| 28.07.2025 | 14,55 | 14,65 | 14,01 | 14,51 | -0,21% | 47.947.122,00 |
| 25.07.2025 | 14,46 | 14,74 | 13,92 | 14,54 | -1,02% | 43.124.447,00 |
| 24.07.2025 | 14,38 | 14,93 | 14,08 | 14,69 | 2,44% | 59.749.202,00 |
| 23.07.2025 | 14,22 | 14,59 | 13,70 | 14,34 | 0,49% | 65.549.441,00 |
| 22.07.2025 | 14,29 | 14,36 | 13,66 | 14,27 | 1,78% | 55.230.486,00 |
| 21.07.2025 | 14,15 | 15,34 | 13,93 | 14,02 | 1,15% | 127.903.710,00 |
| 18.07.2025 | 13,50 | 14,12 | 13,24 | 13,86 | 3,98% | 54.887.030,00 |
| 17.07.2025 | 12,60 | 13,48 | 12,33 | 13,33 | 6,05% | 50.020.101,00 |
| 16.07.2025 | 12,46 | 12,88 | 12,44 | 12,57 | 3,88% | 30.468.987,00 |
| 15.07.2025 | 12,20 | 12,41 | 11,90 | 12,10 | -3,28% | 30.289.122,00 |
| 14.07.2025 | 12,76 | 13,65 | 12,26 | 12,51 | 0,72% | 53.371.779,00 |
| 11.07.2025 | 12,94 | 13,03 | 12,34 | 12,42 | -1,35% | 31.304.532,00 |
| 10.07.2025 | 12,16 | 12,77 | 11,96 | 12,59 | 2,86% | 30.089.659,00 |
| 09.07.2025 | 11,81 | 12,29 | 11,41 | 12,24 | 5,79% | 30.139.764,00 |
| 08.07.2025 | 11,78 | 12,00 | 11,56 | 11,57 | 0,17% | 18.320.416,00 |
| 07.07.2025 | 11,87 | 11,88 | 10,93 | 11,55 | -5,09% | 26.513.502,00 |
| 03.07.2025 | 12,22 | 12,73 | 12,05 | 12,17 | -0,25% | 27.630.626,00 |
| 02.07.2025 | 11,53 | 12,27 | 11,49 | 12,20 | 8,25% | 44.099.952,00 |
| 01.07.2025 | 11,14 | 11,61 | 11,03 | 11,27 | -0,27% | 49.405.917,00 |
| 30.06.2025 | 10,77 | 11,44 | 10,65 | 11,30 | 7,11% | 49.089.118,00 |
| 27.06.2025 | 10,56 | 10,90 | 10,28 | 10,55 | 0,38% | 56.141.907,00 |
| 26.06.2025 | 9,90 | 10,64 | 9,70 | 10,51 | 5,10% | 57.239.304,00 |
| 25.06.2025 | 10,27 | 10,39 | 9,83 | 10,00 | -0,20% | 34.228.555,00 |
| 24.06.2025 | 9,44 | 10,05 | 9,36 | 10,02 | 8,09% | 45.854.587,00 |
| 23.06.2025 | 9,25 | 9,55 | 8,87 | 9,27 | -3,03% | 40.675.621,00 |
| 20.06.2025 | 10,08 | 10,14 | 9,48 | 9,56 | -3,82% | 33.914.875,00 |
| 18.06.2025 | 9,58 | 10,06 | 9,46 | 9,94 | 2,90% | 50.959.369,00 |
| 17.06.2025 | 10,04 | 10,05 | 9,36 | 9,66 | -5,01% | 42.121.676,00 |