19,018€
-0,43%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,14 | 19,75 | 18,89 | 19,00 | -0,52% | 62.896,00 |
| 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 |
| 03.10.2025 | 16,57 | 17,73 | 16,20 | 16,92 | 3,06% | 174.207,00 |
| 02.10.2025 | 16,45 | 16,79 | 16,15 | 16,42 | 1,67% | 98.983,00 |
| 01.10.2025 | 16,12 | 16,74 | 15,80 | 16,15 | 0,17% | 120.790,00 |
| 30.09.2025 | 16,70 | 16,94 | 15,97 | 16,12 | -3,63% | 60.540,00 |
| 29.09.2025 | 15,46 | 17,04 | 15,30 | 16,73 | 11,06% | 104.313,00 |
| 26.09.2025 | 14,51 | 15,29 | 14,09 | 15,07 | 4,89% | 64.376,00 |
| 25.09.2025 | 15,65 | 15,65 | 14,09 | 14,36 | -6,73% | 165.519,00 |
| 24.09.2025 | 14,40 | 17,15 | 14,40 | 15,40 | 6,93% | 190.324,00 |
| 23.09.2025 | 14,72 | 15,48 | 14,40 | 14,40 | -2,89% | 75.604,00 |
| 22.09.2025 | 14,69 | 15,06 | 14,08 | 14,83 | -0,47% | 82.809,00 |
| 19.09.2025 | 14,73 | 15,50 | 14,71 | 14,90 | 0,30% | 62.783,00 |
| 18.09.2025 | 15,07 | 15,31 | 14,80 | 14,86 | -0,34% | 71.294,00 |
| 17.09.2025 | 14,80 | 15,06 | 14,15 | 14,91 | 0,80% | 92.524,00 |
| 16.09.2025 | 14,32 | 14,94 | 14,00 | 14,79 | 4,51% | 100.522,00 |
| 15.09.2025 | 13,42 | 14,35 | 13,30 | 14,15 | 5,30% | 119.624,00 |
| 12.09.2025 | 13,84 | 13,85 | 13,29 | 13,44 | -1,43% | 32.833,00 |
| 11.09.2025 | 14,04 | 14,33 | 13,59 | 13,63 | -1,97% | 111.962,00 |
| 10.09.2025 | 13,00 | 13,98 | 12,95 | 13,91 | 7,13% | 135.735,00 |
| 09.09.2025 | 11,46 | 13,07 | 11,46 | 12,98 | 12,82% | 141.956,00 |
| 08.09.2025 | 11,25 | 11,54 | 11,03 | 11,51 | 1,79% | 98.819,00 |
| 05.09.2025 | 11,46 | 11,68 | 10,80 | 11,30 | -1,02% | 123.718,00 |
| 04.09.2025 | 11,55 | 11,58 | 11,11 | 11,42 | -0,78% | 42.012,00 |
| 03.09.2025 | 12,12 | 12,33 | 11,46 | 11,51 | -4,83% | 48.172,00 |
| 02.09.2025 | 11,82 | 12,22 | 11,13 | 12,09 | 2,09% | 102.702,00 |
| 01.09.2025 | 11,58 | 11,95 | 11,58 | 11,85 | 1,08% | 16.623,00 |
| 29.08.2025 | 11,71 | 11,93 | 11,45 | 11,72 | -1,35% | 54.292,00 |
| 28.08.2025 | 11,55 | 12,12 | 11,55 | 11,88 | 1,68% | 129.510,00 |
| 27.08.2025 | 11,83 | 12,00 | 11,50 | 11,68 | -0,63% | 62.291,00 |
| 26.08.2025 | 11,20 | 11,79 | 11,11 | 11,76 | 3,10% | 128.858,00 |
| 25.08.2025 | 10,95 | 11,48 | 10,61 | 11,40 | 1,26% | 96.398,00 |
| 22.08.2025 | 10,56 | 11,49 | 10,43 | 11,26 | 5,87% | 161.396,00 |
| 21.08.2025 | 10,78 | 10,78 | 10,44 | 10,64 | -1,30% | 119.825,00 |
| 20.08.2025 | 10,15 | 10,78 | 9,67 | 10,78 | 4,54% | 113.664,00 |
| 19.08.2025 | 10,40 | 10,60 | 10,11 | 10,31 | -2,40% | 126.628,00 |
| 18.08.2025 | 9,59 | 10,68 | 9,50 | 10,56 | 8,65% | 117.766,00 |
| 15.08.2025 | 10,42 | 10,53 | 9,64 | 9,72 | -6,99% | 100.986,00 |
| 14.08.2025 | 9,90 | 10,49 | 9,57 | 10,45 | 5,90% | 122.050,00 |
| 13.08.2025 | 9,88 | 10,05 | 9,65 | 9,87 | 0,64% | 41.431,00 |
| 12.08.2025 | 9,62 | 9,86 | 9,50 | 9,81 | 2,30% | 31.950,00 |
| 11.08.2025 | 10,03 | 10,15 | 9,51 | 9,59 | 0,59% | 97.794,00 |
| 08.08.2025 | 10,03 | 10,11 | 9,42 | 9,53 | -4,00% | 58.587,00 |
| 07.08.2025 | 9,95 | 10,50 | 9,81 | 9,93 | -1,42% | 141.577,00 |
| 06.08.2025 | 9,56 | 10,07 | 9,11 | 10,07 | 6,16% | 93.993,00 |
| 05.08.2025 | 9,95 | 9,98 | 9,33 | 9,49 | -3,61% | 151.599,00 |
| 04.08.2025 | 9,75 | 9,96 | 9,58 | 9,84 | 2,81% | 177.667,00 |
| 01.08.2025 | 11,00 | 11,00 | 9,42 | 9,57 | -18,02% | 239.024,00 |
| 31.07.2025 | 12,17 | 12,17 | 11,68 | 11,68 | -1,03% | 103.761,00 |
| 30.07.2025 | 11,95 | 12,15 | 11,65 | 11,80 | 1,04% | 126.030,00 |
| 29.07.2025 | 12,46 | 12,60 | 11,56 | 11,68 | -5,72% | 158.806,00 |
| 28.07.2025 | 12,77 | 12,77 | 12,06 | 12,39 | 0,44% | 66.684,00 |
| 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 |