12,385€
-0,97%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,30 | 12,57 | 11,92 | 12,33 | -1,39% | 127.420,00 |
| 24.07.2025 | 12,15 | 12,66 | 11,99 | 12,51 | 3,68% | 125.281,00 |
| 23.07.2025 | 12,18 | 12,42 | 11,69 | 12,06 | -0,23% | 106.202,00 |
| 22.07.2025 | 12,22 | 12,34 | 11,70 | 12,09 | 1,10% | 111.853,00 |
| 21.07.2025 | 12,09 | 13,06 | 11,91 | 11,96 | 0,74% | 344.326,00 |
| 18.07.2025 | 11,68 | 12,07 | 11,39 | 11,87 | 2,82% | 236.183,00 |
| 17.07.2025 | 10,81 | 11,61 | 10,68 | 11,54 | 7,21% | 204.951,00 |
| 16.07.2025 | 10,51 | 11,10 | 10,46 | 10,77 | 3,04% | 71.171,00 |
| 15.07.2025 | 10,50 | 10,69 | 10,27 | 10,45 | -2,59% | 116.239,00 |
| 14.07.2025 | 11,08 | 11,66 | 10,50 | 10,73 | 0,64% | 267.755,00 |
| 11.07.2025 | 11,00 | 11,30 | 10,56 | 10,66 | -0,41% | 173.271,00 |
| 10.07.2025 | 10,59 | 10,90 | 10,22 | 10,70 | 2,33% | 120.416,00 |
| 09.07.2025 | 9,87 | 10,48 | 9,73 | 10,46 | 5,72% | 73.837,00 |
| 08.07.2025 | 9,92 | 10,25 | 9,77 | 9,89 | -0,02% | 47.715,00 |
| 07.07.2025 | 10,24 | 10,39 | 9,33 | 9,90 | -0,86% | 118.050,00 |
| 04.07.2025 | 10,39 | 10,39 | 9,98 | 9,98 | -3,09% | 60.137,00 |
| 03.07.2025 | 10,33 | 10,74 | 10,20 | 10,30 | 0,00% | 132.491,00 |
| 02.07.2025 | 9,75 | 10,40 | 9,66 | 10,30 | 8,07% | 91.744,00 |
| 01.07.2025 | 9,58 | 9,87 | 9,36 | 9,53 | -0,52% | 58.019,00 |
| 30.06.2025 | 9,10 | 9,73 | 9,00 | 9,58 | 7,58% | 138.918,00 |
| 27.06.2025 | 9,00 | 9,29 | 8,85 | 8,91 | -0,96% | 42.484,00 |
| 26.06.2025 | 8,45 | 9,08 | 8,30 | 8,99 | 4,72% | 105.454,00 |
| 25.06.2025 | 8,59 | 8,87 | 8,45 | 8,59 | 0,13% | 33.861,00 |
| 24.06.2025 | 8,27 | 8,58 | 8,10 | 8,58 | 7,17% | 60.489,00 |
| 23.06.2025 | 8,10 | 8,29 | 7,71 | 8,00 | -3,56% | 65.410,00 |
| 20.06.2025 | 8,74 | 8,90 | 8,25 | 8,30 | -2,74% | 47.348,00 |
| 19.06.2025 | 8,74 | 8,87 | 8,35 | 8,53 | -2,17% | 23.415,00 |
| 18.06.2025 | 8,48 | 8,73 | 8,20 | 8,72 | 3,32% | 58.884,00 |
| 17.06.2025 | 8,74 | 8,74 | 8,17 | 8,44 | -3,65% | 38.530,00 |
| 16.06.2025 | 8,62 | 8,84 | 8,44 | 8,76 | 4,31% | 46.144,00 |
| 13.06.2025 | 8,64 | 8,90 | 8,27 | 8,40 | -4,99% | 98.080,00 |
| 12.06.2025 | 9,10 | 9,20 | 8,71 | 8,84 | -3,37% | 60.827,00 |
| 11.06.2025 | 9,12 | 9,43 | 9,04 | 9,15 | 0,58% | 92.812,00 |
| 10.06.2025 | 8,60 | 9,19 | 8,60 | 9,09 | 5,11% | 88.621,00 |
| 09.06.2025 | 8,82 | 9,10 | 8,37 | 8,65 | 0,45% | 105.187,00 |
| 06.06.2025 | 7,87 | 8,95 | 7,87 | 8,61 | 9,86% | 163.683,00 |
| 05.06.2025 | 8,35 | 8,45 | 7,77 | 7,84 | -5,96% | 42.703,00 |
| 04.06.2025 | 7,78 | 8,45 | 7,77 | 8,34 | 5,23% | 148.405,00 |
| 03.06.2025 | 7,58 | 7,99 | 7,37 | 7,92 | 7,23% | 41.182,00 |
| 02.06.2025 | 7,02 | 7,40 | 6,96 | 7,39 | 4,06% | 26.878,00 |
| 30.05.2025 | 7,22 | 7,23 | 7,00 | 7,10 | -1,00% | 37.273,00 |
| 29.05.2025 | 7,66 | 7,77 | 7,17 | 7,17 | -3,69% | 28.734,00 |
| 28.05.2025 | 8,14 | 8,14 | 7,41 | 7,45 | -6,78% | 63.359,00 |
| 27.05.2025 | 7,73 | 8,09 | 7,63 | 7,99 | 3,06% | 28.298,00 |
| 26.05.2025 | 7,58 | 7,93 | 7,58 | 7,75 | 1,95% | 30.463,00 |
| 23.05.2025 | 7,90 | 7,93 | 7,45 | 7,61 | -4,00% | 58.741,00 |
| 22.05.2025 | 8,06 | 8,43 | 7,84 | 7,92 | 0,60% | 68.763,00 |
| 21.05.2025 | 7,96 | 8,20 | 7,70 | 7,88 | 0,06% | 78.287,00 |
| 20.05.2025 | 8,17 | 8,17 | 7,73 | 7,87 | -1,39% | 67.781,00 |
| 19.05.2025 | 7,98 | 8,08 | 7,71 | 7,98 | -3,08% | 74.240,00 |
| 16.05.2025 | 7,95 | 8,50 | 7,80 | 8,24 | 6,95% | 115.335,00 |
| 15.05.2025 | 7,82 | 7,91 | 7,53 | 7,70 | -3,73% | 53.793,00 |
| 14.05.2025 | 7,94 | 8,09 | 7,83 | 8,00 | -0,53% | 97.152,00 |
| 13.05.2025 | 7,95 | 8,12 | 7,76 | 8,04 | 3,51% | 99.093,00 |
| 12.05.2025 | 7,90 | 8,30 | 7,60 | 7,77 | 3,34% | 195.217,00 |
| 09.05.2025 | 7,69 | 7,87 | 7,32 | 7,52 | 1,03% | 146.303,00 |
| 08.05.2025 | 7,15 | 7,72 | 7,06 | 7,44 | 8,57% | 104.374,00 |
| 07.05.2025 | 7,10 | 7,19 | 6,80 | 6,85 | -1,32% | 50.821,00 |
| 06.05.2025 | 7,08 | 7,08 | 6,75 | 6,95 | -0,74% | 38.593,00 |
| 05.05.2025 | 7,27 | 7,38 | 6,79 | 7,00 | -5,51% | 83.999,00 |
| 02.05.2025 | 6,77 | 7,77 | 6,60 | 7,41 | 15,99% | 221.362,00 |
| 30.04.2025 | 6,49 | 6,55 | 6,15 | 6,38 | -2,01% | 40.960,00 |
| 29.04.2025 | 6,71 | 6,75 | 6,38 | 6,52 | -2,95% | 31.982,00 |
| 28.04.2025 | 6,90 | 6,97 | 6,44 | 6,71 | -2,01% | 52.430,00 |
| 25.04.2025 | 6,98 | 7,10 | 6,75 | 6,85 | 0,23% | 75.602,00 |
| 24.04.2025 | 6,64 | 6,85 | 6,34 | 6,84 | 3,19% | 45.989,00 |
| 23.04.2025 | 6,45 | 6,90 | 6,35 | 6,62 | 6,00% | 70.137,00 |
| 22.04.2025 | 5,65 | 6,28 | 5,42 | 6,25 | 9,92% | 59.983,00 |
| 17.04.2025 | 5,67 | 5,72 | 5,44 | 5,69 | 3,42% | 25.300,00 |
| 16.04.2025 | 5,75 | 5,76 | 5,45 | 5,50 | -5,61% | 37.977,00 |
| 15.04.2025 | 6,23 | 6,32 | 5,79 | 5,82 | -6,06% | 32.791,00 |
| 14.04.2025 | 6,31 | 6,52 | 6,11 | 6,20 | -0,06% | 49.918,00 |
| 11.04.2025 | 6,17 | 6,29 | 5,95 | 6,20 | 1,89% | 25.187,00 |
| 10.04.2025 | 6,85 | 6,85 | 5,95 | 6,09 | -10,27% | 37.569,00 |
| 09.04.2025 | 5,95 | 6,85 | 5,70 | 6,79 | 15,49% | 124.200,00 |
| 08.04.2025 | 6,65 | 6,80 | 5,74 | 5,88 | -9,74% | 84.537,00 |
| 07.04.2025 | 5,75 | 7,03 | 5,55 | 6,51 | 0,18% | 185.274,00 |
| 04.04.2025 | 6,63 | 6,81 | 5,90 | 6,50 | -1,99% | 86.705,00 |
| 03.04.2025 | 6,90 | 7,10 | 6,50 | 6,63 | -10,43% | 94.762,00 |
| 02.04.2025 | 6,98 | 7,42 | 6,80 | 7,40 | 5,74% | 32.489,00 |
| 01.04.2025 | 6,55 | 7,00 | 6,54 | 7,00 | 6,84% | 27.681,00 |
| 31.03.2025 | 6,60 | 6,78 | 6,42 | 6,55 | -4,32% | 30.685,00 |
| 28.03.2025 | 7,09 | 7,18 | 6,74 | 6,85 | -5,66% | 26.636,00 |
| 27.03.2025 | 7,41 | 7,52 | 7,10 | 7,26 | -1,79% | 19.624,00 |
| 26.03.2025 | 7,94 | 7,97 | 7,32 | 7,39 | -6,61% | 35.511,00 |
| 25.03.2025 | 7,95 | 8,13 | 7,75 | 7,91 | -1,28% | 27.462,00 |
| 24.03.2025 | 7,51 | 8,04 | 7,51 | 8,02 | 9,43% | 45.274,00 |
| 21.03.2025 | 7,23 | 7,35 | 6,95 | 7,33 | 1,69% | 19.550,00 |
| 20.03.2025 | 7,30 | 7,49 | 7,05 | 7,20 | 1,19% | 28.528,00 |
| 19.03.2025 | 6,99 | 7,23 | 6,85 | 7,12 | 4,46% | 58.829,00 |
| 18.03.2025 | 7,07 | 7,10 | 6,79 | 6,82 | -4,32% | 34.613,00 |
| 17.03.2025 | 7,19 | 7,32 | 6,96 | 7,12 | -0,60% | 18.360,00 |
| 14.03.2025 | 6,90 | 7,28 | 6,85 | 7,17 | 5,57% | 45.329,00 |
| 13.03.2025 | 7,18 | 7,26 | 6,74 | 6,79 | -5,81% | 17.800,00 |
| 12.03.2025 | 6,97 | 7,35 | 6,89 | 7,21 | 1,94% | 28.328,00 |
| 11.03.2025 | 7,20 | 7,20 | 6,63 | 7,07 | 0,88% | 37.008,00 |
| 10.03.2025 | 7,22 | 7,55 | 6,88 | 7,01 | -9,93% | 117.551,00 |
| 07.03.2025 | 7,50 | 7,87 | 7,30 | 7,78 | 3,25% | 88.339,00 |
| 06.03.2025 | 8,31 | 8,39 | 7,39 | 7,54 | -7,67% | 105.008,00 |
| 05.03.2025 | 8,18 | 8,28 | 7,85 | 8,16 | 2,34% | 55.613,00 |