8,203€
6,53%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |