13,770€
-4,89%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,51 | 14,54 | 13,35 | 13,45 | -6,79% | 11.651,00 |
| 26.02.2026 | 14,30 | 14,57 | 14,01 | 14,43 | -0,03% | 18.260,00 |
| 25.02.2026 | 14,04 | 14,70 | 13,93 | 14,44 | 2,89% | 19.781,00 |
| 24.02.2026 | 13,25 | 14,20 | 13,00 | 14,03 | 6,69% | 52.099,00 |
| 23.02.2026 | 12,70 | 13,49 | 12,70 | 13,15 | -1,26% | 14.864,00 |
| 20.02.2026 | 13,89 | 14,45 | 13,18 | 13,32 | -2,30% | 45.583,00 |
| 19.02.2026 | 13,20 | 13,63 | 12,90 | 13,63 | 3,29% | 38.453,00 |
| 18.02.2026 | 12,51 | 13,54 | 12,47 | 13,20 | 7,13% | 28.061,00 |
| 17.02.2026 | 12,70 | 12,75 | 11,95 | 12,32 | -3,57% | 19.779,00 |
| 16.02.2026 | 12,88 | 12,93 | 12,60 | 12,78 | 0,17% | 27.908,00 |
| 13.02.2026 | 11,90 | 13,12 | 11,85 | 12,76 | 6,41% | 27.753,00 |
| 12.02.2026 | 12,41 | 12,70 | 11,80 | 11,99 | -2,23% | 16.532,00 |
| 11.02.2026 | 12,05 | 12,75 | 12,00 | 12,26 | -1,65% | 30.707,00 |
| 10.02.2026 | 12,46 | 12,83 | 12,10 | 12,47 | -0,62% | 28.090,00 |
| 09.02.2026 | 12,20 | 12,63 | 11,64 | 12,55 | 3,07% | 58.574,00 |
| 06.02.2026 | 10,40 | 12,30 | 10,24 | 12,17 | 20,68% | 66.483,00 |
| 05.02.2026 | 11,90 | 11,92 | 10,03 | 10,09 | -15,80% | 122.629,00 |
| 04.02.2026 | 12,99 | 13,02 | 11,42 | 11,98 | -7,89% | 50.583,00 |
| 03.02.2026 | 13,10 | 13,71 | 12,47 | 13,00 | -1,41% | 30.273,00 |
| 02.02.2026 | 12,20 | 13,32 | 11,31 | 13,19 | 1,79% | 86.527,00 |
| 30.01.2026 | 14,10 | 14,10 | 12,90 | 12,96 | -8,98% | 59.449,00 |
| 29.01.2026 | 14,63 | 14,67 | 13,45 | 14,24 | -3,91% | 57.045,00 |
| 28.01.2026 | 14,55 | 14,96 | 14,45 | 14,82 | 2,46% | 16.441,00 |
| 27.01.2026 | 14,01 | 14,72 | 13,63 | 14,46 | 5,24% | 42.135,00 |
| 26.01.2026 | 14,39 | 14,60 | 13,67 | 13,74 | -9,37% | 92.692,00 |
| 23.01.2026 | 14,65 | 15,60 | 14,10 | 15,16 | 4,91% | 74.331,00 |
| 22.01.2026 | 15,00 | 15,09 | 14,35 | 14,45 | -2,17% | 36.552,00 |
| 21.01.2026 | 15,31 | 15,94 | 14,52 | 14,77 | -4,40% | 37.444,00 |
| 20.01.2026 | 15,60 | 16,19 | 15,22 | 15,45 | -2,20% | 79.279,00 |
| 19.01.2026 | 15,20 | 15,99 | 15,20 | 15,80 | -4,90% | 75.181,00 |
| 16.01.2026 | 14,47 | 16,61 | 14,32 | 16,61 | 14,98% | 112.042,00 |
| 15.01.2026 | 14,61 | 14,99 | 14,26 | 14,45 | -2,73% | 29.081,00 |
| 14.01.2026 | 14,50 | 15,30 | 14,40 | 14,85 | 3,12% | 58.631,00 |
| 13.01.2026 | 14,10 | 14,50 | 13,89 | 14,40 | 3,15% | 23.981,00 |
| 12.01.2026 | 13,10 | 13,97 | 12,80 | 13,96 | 6,51% | 30.811,00 |
| 09.01.2026 | 13,13 | 13,83 | 12,88 | 13,11 | 0,99% | 30.435,00 |
| 08.01.2026 | 12,99 | 13,26 | 12,70 | 12,98 | -0,14% | 17.508,00 |
| 07.01.2026 | 12,87 | 13,13 | 12,48 | 13,00 | 1,61% | 36.995,00 |
| 06.01.2026 | 12,77 | 12,99 | 12,32 | 12,79 | 1,22% | 32.615,00 |
| 05.01.2026 | 12,30 | 12,71 | 12,25 | 12,64 | 5,54% | 19.190,00 |
| 02.01.2026 | 11,00 | 12,20 | 10,85 | 11,98 | 6,47% | 28.548,00 |
| 30.12.2025 | 11,29 | 11,42 | 11,14 | 11,25 | 0,52% | 14.049,00 |
| 29.12.2025 | 11,50 | 11,69 | 11,12 | 11,19 | -3,95% | 47.997,00 |
| 23.12.2025 | 12,00 | 12,30 | 11,61 | 11,65 | -5,13% | 14.842,00 |
| 22.12.2025 | 12,65 | 12,79 | 12,28 | 12,28 | -1,10% | 45.112,00 |
| 19.12.2025 | 11,55 | 12,42 | 11,55 | 12,42 | 8,51% | 32.094,00 |
| 18.12.2025 | 11,11 | 11,58 | 11,11 | 11,44 | 4,59% | 34.602,00 |
| 17.12.2025 | 11,55 | 11,86 | 10,93 | 10,94 | -4,65% | 22.062,00 |
| 16.12.2025 | 11,60 | 11,79 | 11,13 | 11,47 | -1,09% | 82.655,00 |
| 15.12.2025 | 12,80 | 13,15 | 11,56 | 11,60 | -10,37% | 61.596,00 |
| 12.12.2025 | 13,42 | 13,87 | 12,85 | 12,94 | -3,27% | 33.453,00 |
| 11.12.2025 | 13,10 | 13,38 | 12,50 | 13,38 | -0,10% | 37.713,00 |
| 10.12.2025 | 13,29 | 13,45 | 13,00 | 13,39 | -1,17% | 23.809,00 |
| 09.12.2025 | 12,87 | 13,66 | 12,50 | 13,55 | 6,09% | 41.113,00 |
| 08.12.2025 | 12,95 | 13,21 | 12,71 | 12,77 | -0,98% | 16.561,00 |
| 05.12.2025 | 13,40 | 13,46 | 12,64 | 12,90 | -4,52% | 23.490,00 |
| 04.12.2025 | 13,48 | 13,58 | 13,15 | 13,51 | 1,29% | 47.989,00 |
| 03.12.2025 | 13,49 | 13,49 | 12,81 | 13,34 | 2,02% | 29.979,00 |
| 02.12.2025 | 13,59 | 13,95 | 13,07 | 13,07 | -2,33% | 33.604,00 |
| 01.12.2025 | 13,28 | 13,60 | 12,80 | 13,39 | -3,67% | 103.754,00 |
| 28.11.2025 | 13,40 | 14,35 | 13,10 | 13,90 | 4,73% | 48.558,00 |
| 27.11.2025 | 13,30 | 13,58 | 13,00 | 13,27 | 2,50% | 49.110,00 |
| 26.11.2025 | 12,49 | 13,16 | 12,35 | 12,94 | 4,81% | 52.517,00 |
| 25.11.2025 | 12,01 | 12,38 | 11,45 | 12,35 | 2,61% | 48.693,00 |
| 24.11.2025 | 11,60 | 12,08 | 11,13 | 12,04 | 9,30% | 56.392,00 |
| 21.11.2025 | 10,80 | 11,30 | 10,19 | 11,01 | -0,83% | 88.934,00 |
| 20.11.2025 | 12,12 | 12,50 | 11,10 | 11,10 | -3,99% | 150.387,00 |
| 19.11.2025 | 11,90 | 12,38 | 11,32 | 11,57 | -4,87% | 70.096,00 |
| 18.11.2025 | 11,56 | 12,29 | 11,30 | 12,16 | 1,74% | 72.862,00 |
| 17.11.2025 | 12,05 | 12,40 | 11,52 | 11,95 | -0,18% | 213.145,00 |
| 14.11.2025 | 11,73 | 12,45 | 10,81 | 11,97 | 0,20% | 222.050,00 |
| 13.11.2025 | 13,63 | 13,67 | 11,71 | 11,95 | -10,31% | 143.263,00 |
| 12.11.2025 | 14,18 | 14,26 | 13,08 | 13,32 | -4,35% | 118.979,00 |
| 11.11.2025 | 14,90 | 14,98 | 13,75 | 13,93 | -6,96% | 50.123,00 |
| 10.11.2025 | 15,30 | 15,55 | 14,74 | 14,97 | 1,63% | 151.810,00 |
| 07.11.2025 | 15,00 | 15,40 | 13,82 | 14,73 | -1,81% | 93.600,00 |
| 06.11.2025 | 16,47 | 16,57 | 15,00 | 15,00 | -9,24% | 71.376,00 |
| 05.11.2025 | 16,90 | 17,45 | 16,09 | 16,53 | -1,77% | 85.580,00 |
| 04.11.2025 | 17,56 | 18,25 | 16,65 | 16,83 | -6,58% | 82.463,00 |
| 03.11.2025 | 16,50 | 18,94 | 16,50 | 18,01 | 5,03% | 199.759,00 |
| 31.10.2025 | 19,10 | 19,50 | 16,80 | 17,15 | -8,90% | 103.500,00 |
| 30.10.2025 | 19,04 | 19,39 | 17,91 | 18,83 | -2,28% | 48.815,00 |
| 29.10.2025 | 18,81 | 19,40 | 18,24 | 19,27 | 3,51% | 43.709,00 |
| 28.10.2025 | 19,50 | 19,90 | 18,36 | 18,61 | -5,20% | 53.560,00 |
| 27.10.2025 | 19,30 | 20,19 | 18,69 | 19,64 | 6,83% | 99.995,00 |
| 24.10.2025 | 18,16 | 18,79 | 17,88 | 18,38 | 4,21% | 88.296,00 |
| 23.10.2025 | 16,56 | 18,01 | 16,22 | 17,64 | 7,86% | 112.880,00 |
| 22.10.2025 | 17,33 | 17,65 | 15,81 | 16,35 | -8,37% | 59.193,00 |
| 21.10.2025 | 18,60 | 19,00 | 17,63 | 17,85 | -5,47% | 59.852,00 |
| 20.10.2025 | 17,99 | 19,28 | 17,66 | 18,88 | 9,76% | 120.422,00 |
| 17.10.2025 | 16,68 | 17,38 | 15,14 | 17,20 | 3,32% | 258.830,00 |
| 16.10.2025 | 18,93 | 19,25 | 16,63 | 16,65 | -12,38% | 154.911,00 |
| 15.10.2025 | 19,28 | 19,75 | 18,45 | 19,00 | -0,52% | 85.267,00 |
| 14.10.2025 | 18,37 | 19,78 | 17,30 | 19,10 | 2,04% | 196.406,00 |
| 13.10.2025 | 18,27 | 19,04 | 18,06 | 18,72 | 3,37% | 115.589,00 |
| 10.10.2025 | 19,35 | 20,66 | 17,83 | 18,11 | -5,86% | 190.700,00 |
| 09.10.2025 | 18,68 | 19,32 | 18,30 | 19,24 | 1,15% | 120.597,00 |
| 08.10.2025 | 18,45 | 19,30 | 18,25 | 19,02 | 3,05% | 92.518,00 |
| 07.10.2025 | 18,40 | 19,00 | 17,21 | 18,46 | 0,46% | 127.679,00 |
| 06.10.2025 | 17,15 | 18,87 | 16,80 | 18,37 | 8,56% | 245.664,00 |