6,675€
-9,83%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,00 | 7,10 | 6,65 | 6,67 | -9,86% | 38.487,00 |
| 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 |
| 04.03.2025 | 8,40 | 8,40 | 7,59 | 7,98 | -5,18% | 152.762,00 |
| 03.03.2025 | 10,20 | 10,70 | 8,36 | 8,41 | -4,96% | 168.153,00 |
| 28.02.2025 | 8,00 | 8,94 | 7,85 | 8,85 | 6,55% | 138.724,00 |
| 27.02.2025 | 8,95 | 9,28 | 8,27 | 8,31 | -2,37% | 202.876,00 |
| 26.02.2025 | 9,14 | 9,16 | 8,32 | 8,51 | -4,12% | 191.911,00 |
| 25.02.2025 | 9,53 | 9,53 | 8,33 | 8,87 | -7,45% | 233.031,00 |
| 24.02.2025 | 10,36 | 10,42 | 9,43 | 9,59 | -4,52% | 105.750,00 |
| 21.02.2025 | 11,03 | 11,39 | 10,01 | 10,04 | -10,16% | 51.660,00 |
| 20.02.2025 | 11,31 | 11,48 | 10,90 | 11,18 | 0,56% | 42.339,00 |
| 19.02.2025 | 11,30 | 11,49 | 11,07 | 11,12 | 0,32% | 14.835,00 |
| 18.02.2025 | 11,63 | 11,70 | 10,92 | 11,08 | -3,80% | 82.248,00 |
| 17.02.2025 | 11,68 | 11,80 | 11,48 | 11,52 | -1,34% | 10.039,00 |
| 14.02.2025 | 11,58 | 11,82 | 11,44 | 11,67 | 0,03% | 43.603,00 |
| 13.02.2025 | 10,58 | 11,72 | 10,49 | 11,67 | 8,24% | 74.183,00 |
| 12.02.2025 | 10,83 | 10,98 | 10,54 | 10,78 | 0,17% | 24.683,00 |
| 11.02.2025 | 11,37 | 11,48 | 10,66 | 10,76 | -4,93% | 60.628,00 |
| 10.02.2025 | 11,50 | 11,58 | 11,03 | 11,32 | 0,19% | 31.448,00 |
| 07.02.2025 | 11,02 | 11,99 | 11,02 | 11,30 | 1,35% | 52.755,00 |
| 06.02.2025 | 11,55 | 11,60 | 10,91 | 11,15 | -1,03% | 76.217,00 |
| 05.02.2025 | 11,40 | 12,00 | 11,26 | 11,27 | -4,93% | 65.667,00 |
| 04.02.2025 | 11,57 | 11,90 | 11,27 | 11,85 | 1,98% | 101.465,00 |
| 03.02.2025 | 10,45 | 11,86 | 10,24 | 11,62 | 1,24% | 146.202,00 |
| 31.01.2025 | 11,53 | 11,90 | 11,25 | 11,48 | 0,63% | 69.490,00 |
| 30.01.2025 | 11,10 | 11,62 | 10,90 | 11,41 | 5,40% | 100.964,00 |
| 29.01.2025 | 10,78 | 11,06 | 10,38 | 10,82 | 2,91% | 89.862,00 |
| 28.01.2025 | 11,38 | 11,38 | 10,34 | 10,52 | -3,31% | 80.681,00 |
| 27.01.2025 | 12,40 | 12,45 | 10,60 | 10,88 | -14,94% | 203.363,00 |
| 24.01.2025 | 12,84 | 13,48 | 12,46 | 12,79 | 2,63% | 124.526,00 |
| 23.01.2025 | 12,33 | 13,93 | 12,22 | 12,46 | -1,55% | 92.033,00 |
| 22.01.2025 | 12,30 | 13,20 | 12,00 | 12,65 | 3,13% | 74.681,00 |
| 21.01.2025 | 12,80 | 13,66 | 12,07 | 12,27 | -8,41% | 130.473,00 |
| 20.01.2025 | 13,15 | 13,88 | 12,80 | 13,40 | 3,03% | 77.930,00 |
| 17.01.2025 | 13,00 | 13,98 | 13,00 | 13,00 | 0,79% | 91.578,00 |
| 16.01.2025 | 13,10 | 13,21 | 12,71 | 12,90 | -1,23% | 56.774,00 |
| 15.01.2025 | 11,86 | 13,19 | 11,82 | 13,06 | 11,60% | 134.611,00 |
| 14.01.2025 | 11,67 | 12,33 | 11,50 | 11,70 | 1,74% | 96.427,00 |
| 13.01.2025 | 11,51 | 11,68 | 10,87 | 11,50 | -1,86% | 84.140,00 |
| 10.01.2025 | 11,60 | 11,88 | 11,21 | 11,72 | 5,11% | 65.212,00 |
| 09.01.2025 | 11,77 | 11,88 | 11,02 | 11,15 | -4,37% | 51.475,00 |
| 08.01.2025 | 11,91 | 12,01 | 11,20 | 11,66 | -2,16% | 49.049,00 |
| 07.01.2025 | 12,40 | 12,40 | 11,68 | 11,92 | -3,75% | 48.159,00 |
| 06.01.2025 | 12,20 | 12,50 | 11,93 | 12,38 | 3,82% | 64.714,00 |
| 03.01.2025 | 10,15 | 11,96 | 10,13 | 11,93 | 17,38% | 79.162,00 |
| 02.01.2025 | 10,26 | 10,66 | 9,94 | 10,16 | -0,94% | 44.309,00 |
| 30.12.2024 | 10,46 | 10,47 | 10,25 | 10,26 | -2,49% | 21.864,00 |
| 27.12.2024 | 11,00 | 11,27 | 10,39 | 10,52 | 0,82% | 43.143,00 |
| 23.12.2024 | 11,10 | 11,20 | 10,29 | 10,43 | -5,98% | 80.727,00 |
| 20.12.2024 | 11,05 | 11,14 | 10,11 | 11,10 | 2,55% | 156.273,00 |
| 19.12.2024 | 11,80 | 12,10 | 10,75 | 10,82 | -6,37% | 218.259,00 |
| 18.12.2024 | 12,85 | 13,30 | 11,30 | 11,56 | -13,50% | 122.969,00 |
| 17.12.2024 | 13,67 | 13,95 | 13,15 | 13,36 | -0,10% | 97.371,00 |
| 16.12.2024 | 12,90 | 13,82 | 12,48 | 13,37 | 7,99% | 173.905,00 |
| 13.12.2024 | 11,95 | 13,06 | 11,81 | 12,38 | 5,04% | 179.653,00 |
| 12.12.2024 | 11,50 | 12,75 | 11,10 | 11,79 | 4,86% | 128.895,00 |
| 11.12.2024 | 10,75 | 11,59 | 10,57 | 11,24 | 7,27% | 89.841,00 |
| 10.12.2024 | 10,84 | 11,00 | 10,19 | 10,48 | -0,36% | 73.668,00 |
| 09.12.2024 | 12,30 | 12,30 | 10,43 | 10,52 | -14,54% | 233.754,00 |
| 06.12.2024 | 11,69 | 12,90 | 11,60 | 12,31 | 5,23% | 89.868,00 |
| 05.12.2024 | 12,90 | 13,28 | 11,60 | 11,70 | -4,80% | 220.203,00 |
| 04.12.2024 | 11,77 | 12,34 | 11,39 | 12,29 | 6,44% | 34.829,00 |
| 03.12.2024 | 11,61 | 11,77 | 11,13 | 11,54 | -0,22% | 92.937,00 |
| 02.12.2024 | 12,15 | 12,20 | 11,45 | 11,57 | -3,74% | 83.343,00 |
| 29.11.2024 | 11,63 | 12,62 | 11,50 | 12,02 | 3,96% | 86.672,00 |
| 28.11.2024 | 11,48 | 11,66 | 11,27 | 11,56 | -1,33% | 16.501,00 |
| 27.11.2024 | 11,09 | 11,92 | 10,59 | 11,72 | 9,90% | 76.807,00 |
| 26.11.2024 | 11,34 | 11,45 | 10,56 | 10,66 | -7,51% | 78.107,00 |
| 25.11.2024 | 11,68 | 12,20 | 11,14 | 11,53 | -2,24% | 196.559,00 |
| 22.11.2024 | 11,10 | 12,00 | 10,78 | 11,79 | 5,61% | 260.771,00 |
| 21.11.2024 | 12,00 | 12,40 | 10,35 | 11,17 | -2,90% | 258.825,00 |
| 20.11.2024 | 11,80 | 12,27 | 11,40 | 11,50 | -1,10% | 84.208,00 |
| 19.11.2024 | 11,59 | 11,95 | 11,23 | 11,63 | 1,18% | 115.883,00 |
| 18.11.2024 | 11,76 | 12,12 | 11,22 | 11,49 | -2,20% | 156.881,00 |
| 15.11.2024 | 11,30 | 11,79 | 10,86 | 11,75 | 3,65% | 135.561,00 |
| 14.11.2024 | 12,00 | 12,38 | 11,11 | 11,34 | -6,41% | 193.344,00 |
| 13.11.2024 | 12,50 | 13,99 | 11,80 | 12,11 | -11,32% | 347.463,00 |
| 12.11.2024 | 14,75 | 14,85 | 12,69 | 13,66 | -2,48% | 403.680,00 |
| 11.11.2024 | 13,30 | 14,89 | 12,80 | 14,01 | 17,09% | 538.954,00 |
| 08.11.2024 | 11,65 | 12,00 | 11,23 | 11,96 | 4,07% | 88.720,00 |