21,898$
-1,63%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,56 | 22,61 | 21,80 | 21,83 | -1,93% | - |
| 08.09.2026 | 21,76 | 22,87 | 21,65 | 22,26 | 2,11% | 14.851.578,00 |
| 04.09.2026 | 20,74 | 21,83 | 20,66 | 21,80 | 3,22% | 15.368.624,00 |
| 03.09.2026 | 18,71 | 21,21 | 18,47 | 21,12 | 13,34% | 23.421.480,00 |
| 02.09.2026 | 17,65 | 18,89 | 17,39 | 18,64 | 4,78% | 13.897.628,00 |
| 01.09.2026 | 18,40 | 18,54 | 17,68 | 17,79 | -6,37% | 15.010.699,00 |
| 31.08.2026 | 18,83 | 19,04 | 18,12 | 19,00 | 0,03% | 11.033.996,00 |
| 28.08.2026 | 20,52 | 20,61 | 18,75 | 18,99 | -9,18% | 17.344.619,00 |
| 27.08.2026 | 21,13 | 21,86 | 20,65 | 20,91 | 1,46% | 15.330.866,00 |
| 26.08.2026 | 20,91 | 21,33 | 20,49 | 20,61 | -3,24% | 9.167.186,00 |
| 25.08.2026 | 19,88 | 21,60 | 19,57 | 21,30 | 6,50% | 16.583.214,00 |
| 24.08.2026 | 20,02 | 20,87 | 19,60 | 20,00 | 0,86% | 15.303.859,00 |
| 21.08.2026 | 21,67 | 22,20 | 19,56 | 19,83 | -5,62% | 27.433.596,00 |
| 20.08.2026 | 19,76 | 21,02 | 19,62 | 21,01 | 8,30% | 22.469.632,00 |
| 19.08.2026 | 18,88 | 19,89 | 17,86 | 19,40 | 2,56% | 22.437.698,00 |
| 18.08.2026 | 19,46 | 19,96 | 18,77 | 18,92 | -5,75% | 16.537.297,00 |
| 17.08.2026 | 18,95 | 20,09 | 18,90 | 20,07 | 5,55% | 17.713.633,00 |
| 14.08.2026 | 18,82 | 19,55 | 18,46 | 19,02 | -1,04% | 17.055.275,00 |
| 13.08.2026 | 19,98 | 20,86 | 19,04 | 19,22 | -5,44% | 24.438.828,00 |
| 12.08.2026 | 21,58 | 22,21 | 20,19 | 20,32 | 0,44% | 34.470.884,00 |
| 11.08.2026 | 23,57 | 23,66 | 19,34 | 20,23 | 4,28% | 76.369.611,00 |
| 10.08.2026 | 20,45 | 20,46 | 19,12 | 19,40 | -5,46% | 20.892.924,00 |
| 07.08.2026 | 21,94 | 22,17 | 20,32 | 20,52 | -3,25% | 12.233.339,00 |
| 06.08.2026 | 21,03 | 22,55 | 20,57 | 21,21 | -1,35% | 16.303.039,00 |
| 05.08.2026 | 22,61 | 23,84 | 21,41 | 21,50 | -0,35% | 29.337.820,00 |
| 04.08.2026 | 21,27 | 22,33 | 20,84 | 21,58 | 0,72% | 17.392.801,00 |
| 03.08.2026 | 19,62 | 21,67 | 19,36 | 21,42 | 6,20% | 16.523.303,00 |
| 31.07.2026 | 22,99 | 23,15 | 20,02 | 20,17 | -8,82% | 20.987.880,00 |
| 30.07.2026 | 20,03 | 22,70 | 19,96 | 22,12 | 21,27% | 25.693.711,00 |
| 29.07.2026 | 21,01 | 21,05 | 18,13 | 18,24 | -14,00% | 23.230.895,00 |
| 28.07.2026 | 21,06 | 21,48 | 20,06 | 21,21 | -3,46% | 16.291.355,00 |
| 27.07.2026 | 22,60 | 22,91 | 21,15 | 21,97 | -2,49% | 13.968.152,00 |
| 24.07.2026 | 23,26 | 23,75 | 22,35 | 22,53 | -5,65% | 14.526.487,00 |
| 23.07.2026 | 23,36 | 25,17 | 23,30 | 23,88 | 2,09% | 24.200.584,00 |
| 22.07.2026 | 20,96 | 23,65 | 20,81 | 23,39 | 8,89% | 28.117.015,00 |
| 21.07.2026 | 20,30 | 21,78 | 20,02 | 21,48 | 7,94% | 17.596.408,00 |
| 20.07.2026 | 18,76 | 20,14 | 18,68 | 19,90 | 8,98% | 19.360.479,00 |
| 17.07.2026 | 18,03 | 19,07 | 17,44 | 18,26 | -2,98% | 16.294.406,00 |
| 16.07.2026 | 19,45 | 19,70 | 18,29 | 18,82 | -6,37% | 17.596.651,00 |
| 15.07.2026 | 20,17 | 20,65 | 19,37 | 20,10 | -0,47% | 13.341.667,00 |
| 14.07.2026 | 21,20 | 21,55 | 19,57 | 20,20 | -0,07% | 13.881.397,00 |
| 13.07.2026 | 20,75 | 20,93 | 19,41 | 20,21 | -3,60% | 16.013.425,00 |
| 10.07.2026 | 21,55 | 21,81 | 20,56 | 20,97 | -2,58% | 12.014.110,00 |
| 09.07.2026 | 22,02 | 22,42 | 21,24 | 21,52 | 2,14% | 14.902.127,00 |
| 08.07.2026 | 21,23 | 21,83 | 20,48 | 21,07 | -0,47% | 14.044.633,00 |
| 07.07.2026 | 22,20 | 22,40 | 20,51 | 21,17 | -7,39% | 12.750.113,00 |
| 06.07.2026 | 22,81 | 24,39 | 22,70 | 22,86 | 3,39% | 17.605.480,00 |
| 02.07.2026 | 23,91 | 24,00 | 21,58 | 22,11 | -7,72% | 18.817.539,00 |
| 01.07.2026 | 26,87 | 26,88 | 23,72 | 23,96 | -12,46% | 21.716.068,00 |
| 30.06.2026 | 27,35 | 27,53 | 26,30 | 27,37 | -1,40% | 16.741.049,00 |
| 29.06.2026 | 28,81 | 29,11 | 26,18 | 27,76 | -2,84% | 19.202.318,00 |
| 26.06.2026 | 27,06 | 28,90 | 26,28 | 28,57 | 2,92% | 28.257.386,00 |
| 25.06.2026 | 28,23 | 28,49 | 25,56 | 27,76 | 1,24% | 16.693.378,00 |
| 24.06.2026 | 28,59 | 28,91 | 26,63 | 27,42 | -4,41% | 14.684.024,00 |
| 23.06.2026 | 27,10 | 29,55 | 26,75 | 28,69 | 0,19% | 11.311.627,00 |
| 22.06.2026 | 28,44 | 30,32 | 28,18 | 28,63 | 2,38% | 15.859.099,00 |
| 19.06.2026 | 27,83 | 28,58 | 26,83 | 27,97 | -0,48% | - |
| 18.06.2026 | 28,47 | 28,80 | 27,59 | 28,10 | 2,39% | 14.052.815,00 |
| 17.06.2026 | 27,26 | 28,79 | 27,09 | 27,45 | 0,09% | 11.366.011,00 |
| 16.06.2026 | 27,17 | 28,47 | 27,17 | 27,42 | 0,18% | 12.148.111,00 |
| 15.06.2026 | 28,45 | 28,48 | 27,24 | 27,37 | 2,86% | 10.722.039,00 |
| 12.06.2026 | 26,68 | 27,59 | 26,33 | 26,61 | 1,80% | 10.190.839,00 |
| 11.06.2026 | 24,23 | 26,44 | 24,09 | 26,14 | 8,58% | 15.852.140,00 |
| 10.06.2026 | 24,79 | 25,69 | 23,67 | 24,08 | -4,80% | 17.139.827,00 |
| 09.06.2026 | 26,45 | 27,21 | 23,91 | 25,29 | -1,56% | 19.281.656,00 |
| 08.06.2026 | 25,37 | 26,17 | 24,31 | 25,69 | 4,18% | 12.919.103,00 |
| 05.06.2026 | 26,51 | 26,51 | 23,98 | 24,66 | -10,23% | 18.383.867,00 |
| 04.06.2026 | 26,51 | 28,08 | 26,06 | 27,47 | -0,67% | 16.211.389,00 |
| 03.06.2026 | 27,68 | 28,64 | 27,25 | 27,66 | 1,15% | 16.040.319,00 |
| 02.06.2026 | 28,23 | 28,94 | 26,96 | 27,34 | -3,24% | 17.871.465,00 |
| 01.06.2026 | 26,58 | 28,84 | 25,85 | 28,26 | 4,22% | 18.945.679,00 |
| 29.05.2026 | 27,47 | 27,85 | 26,59 | 27,11 | -2,27% | 18.700.716,00 |
| 28.05.2026 | 26,73 | 28,54 | 26,46 | 27,74 | 2,97% | 19.167.803,00 |
| 27.05.2026 | 26,49 | 27,39 | 25,67 | 26,94 | 3,22% | 16.779.784,00 |
| 26.05.2026 | 25,16 | 26,30 | 25,14 | 26,10 | 6,57% | 16.733.959,00 |
| 22.05.2026 | 24,59 | 25,07 | 24,31 | 24,49 | 0,06% | 11.154.149,00 |
| 21.05.2026 | 23,90 | 24,77 | 23,63 | 24,48 | 3,43% | 13.551.684,00 |
| 20.05.2026 | 23,15 | 24,20 | 22,77 | 23,66 | 4,49% | 13.231.219,00 |
| 19.05.2026 | 22,64 | 23,12 | 21,73 | 22,65 | -2,31% | 14.841.006,00 |
| 18.05.2026 | 23,53 | 23,57 | 22,51 | 23,18 | -1,32% | 17.103.570,00 |
| 15.05.2026 | 23,71 | 24,15 | 23,08 | 23,49 | -4,59% | 14.080.182,00 |
| 14.05.2026 | 24,92 | 25,20 | 23,87 | 24,62 | -1,20% | 13.477.316,00 |
| 13.05.2026 | 24,80 | 25,30 | 24,06 | 24,92 | 1,67% | 14.118.051,00 |
| 12.05.2026 | 24,54 | 25,01 | 23,41 | 24,51 | -3,28% | 18.226.157,00 |
| 11.05.2026 | 23,85 | 25,86 | 23,85 | 25,34 | 5,23% | 18.705.136,00 |
| 08.05.2026 | 24,41 | 24,47 | 23,14 | 24,08 | -0,12% | 17.796.285,00 |
| 07.05.2026 | 23,42 | 24,14 | 22,88 | 24,11 | 1,73% | 26.355.529,00 |
| 06.05.2026 | 22,40 | 23,74 | 22,33 | 23,70 | 16,46% | 37.286.487,00 |
| 05.05.2026 | 19,20 | 20,42 | 19,06 | 20,35 | 8,94% | 20.934.500,00 |
| 04.05.2026 | 18,62 | 19,10 | 18,16 | 18,68 | 0,97% | 18.822.222,00 |
| 01.05.2026 | 18,51 | 19,50 | 18,17 | 18,50 | 7,31% | 32.904.607,00 |
| 30.04.2026 | 16,25 | 17,28 | 16,20 | 17,24 | 7,82% | 22.665.888,00 |
| 29.04.2026 | 16,57 | 16,57 | 15,31 | 15,99 | -3,50% | 18.305.807,00 |
| 28.04.2026 | 17,53 | 17,57 | 16,50 | 16,57 | -9,35% | 21.014.433,00 |
| 27.04.2026 | 18,49 | 18,89 | 18,01 | 18,28 | -1,77% | 14.958.455,00 |
| 24.04.2026 | 18,58 | 19,07 | 18,27 | 18,61 | 2,20% | 20.818.435,00 |
| 23.04.2026 | 18,29 | 18,99 | 17,79 | 18,21 | -1,30% | 14.607.027,00 |
| 22.04.2026 | 18,11 | 18,67 | 18,10 | 18,45 | 5,97% | 16.518.630,00 |
| 21.04.2026 | 18,29 | 18,31 | 17,35 | 17,41 | -3,87% | 16.427.448,00 |
| 20.04.2026 | 17,96 | 18,53 | 17,57 | 18,11 | 0,00% | 22.124.947,00 |