12,483€
1,92%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 12,55 | 12,86 | 12,45 | 12,58 | 2,73% | 16.736,00 |
| 16.10.2026 | 13,96 | 13,96 | 12,12 | 12,25 | -11,99% | 40.095,00 |
| 15.10.2026 | 13,22 | 13,92 | 12,27 | 13,92 | 3,65% | 40.556,00 |
| 14.10.2026 | 14,98 | 15,09 | 13,28 | 13,43 | -10,64% | 30.055,00 |
| 13.10.2026 | 14,70 | 15,02 | 13,94 | 15,02 | 1,65% | 63.027,00 |
| 12.10.2026 | 15,32 | 15,39 | 14,72 | 14,78 | -1,55% | 21.307,00 |
| 09.10.2026 | 15,37 | 15,46 | 14,89 | 15,01 | -0,42% | 22.961,00 |
| 08.10.2026 | 16,63 | 16,63 | 14,63 | 15,08 | -8,43% | 45.741,00 |
| 07.10.2026 | 16,83 | 16,89 | 15,98 | 16,46 | -2,94% | 33.522,00 |
| 06.10.2026 | 17,13 | 17,52 | 16,89 | 16,96 | -1,38% | 28.821,00 |
| 05.10.2026 | 17,69 | 18,02 | 16,98 | 17,20 | -1,57% | 22.043,00 |
| 02.10.2026 | 17,80 | 18,62 | 17,21 | 17,47 | 0,77% | 37.135,00 |
| 01.10.2026 | 18,20 | 18,24 | 16,68 | 17,34 | -2,64% | 75.375,00 |
| 30.09.2026 | 18,70 | 19,38 | 17,81 | 17,81 | -5,77% | 48.004,00 |
| 29.09.2026 | 19,01 | 19,60 | 18,90 | 18,90 | -0,40% | 37.589,00 |
| 28.09.2026 | 19,80 | 20,06 | 18,98 | 18,98 | -5,92% | 11.455,00 |
| 25.09.2026 | 20,50 | 21,13 | 19,57 | 20,17 | -2,58% | 22.438,00 |
| 24.09.2026 | 21,80 | 21,83 | 20,71 | 20,71 | -4,56% | 18.892,00 |
| 23.09.2026 | 21,82 | 22,14 | 21,41 | 21,70 | 0,02% | 31.653,00 |
| 22.09.2026 | 20,96 | 22,16 | 20,54 | 21,69 | 2,84% | 21.983,00 |
| 21.09.2026 | 20,80 | 21,86 | 20,80 | 21,09 | 2,18% | 43.104,00 |
| 18.09.2026 | 19,38 | 20,90 | 19,05 | 20,64 | 9,29% | 37.039,00 |
| 17.09.2026 | 18,02 | 19,20 | 17,76 | 18,89 | 5,99% | 35.799,00 |
| 16.09.2026 | 17,07 | 18,00 | 16,95 | 17,82 | 4,81% | 12.559,00 |
| 15.09.2026 | 18,00 | 18,20 | 16,96 | 17,00 | -5,95% | 15.899,00 |
| 14.09.2026 | 18,20 | 18,50 | 17,38 | 18,08 | -2,45% | 22.461,00 |
| 11.09.2026 | 17,95 | 18,87 | 17,95 | 18,53 | 2,01% | 25.368,00 |
| 10.09.2026 | 19,20 | 19,20 | 17,95 | 18,16 | -4,21% | 5.495,00 |
| 09.09.2026 | 19,10 | 19,35 | 18,62 | 18,96 | -0,44% | 9.855,00 |
| 08.09.2026 | 18,50 | 19,60 | 18,42 | 19,05 | 0,83% | 19.888,00 |
| 07.09.2026 | 18,45 | 18,94 | 17,63 | 18,89 | 1,29% | 5.079,00 |
| 04.09.2026 | 17,98 | 18,68 | 17,41 | 18,65 | 2,53% | 32.808,00 |
| 03.09.2026 | 16,01 | 18,19 | 15,95 | 18,19 | 12,97% | 37.252,00 |
| 02.09.2026 | 15,53 | 16,31 | 15,00 | 16,10 | 4,82% | 20.460,00 |
| 01.09.2026 | 16,33 | 16,48 | 15,30 | 15,36 | -5,75% | 23.487,00 |
| 31.08.2026 | 16,35 | 16,60 | 15,70 | 16,30 | -0,24% | 23.622,00 |
| 28.08.2026 | 17,95 | 18,05 | 16,21 | 16,34 | -8,54% | 53.899,00 |
| 27.08.2026 | 17,78 | 18,72 | 17,78 | 17,87 | 0,66% | 24.099,00 |
| 26.08.2026 | 18,10 | 18,37 | 17,62 | 17,75 | -3,12% | 17.311,00 |
| 25.08.2026 | 17,60 | 18,47 | 16,85 | 18,32 | 6,95% | 33.305,00 |
| 24.08.2026 | 16,99 | 17,79 | 16,78 | 17,13 | 0,54% | 32.723,00 |
| 21.08.2026 | 18,45 | 18,95 | 16,80 | 17,04 | -4,87% | 106.351,00 |
| 20.08.2026 | 17,00 | 17,91 | 16,80 | 17,91 | 8,55% | 57.238,00 |
| 19.08.2026 | 16,40 | 17,00 | 15,33 | 16,50 | 1,25% | 55.655,00 |
| 18.08.2026 | 17,10 | 17,50 | 16,25 | 16,30 | -4,98% | 58.248,00 |
| 17.08.2026 | 16,71 | 17,21 | 16,40 | 17,15 | 4,74% | 52.401,00 |
| 14.08.2026 | 16,75 | 16,90 | 15,95 | 16,37 | -1,42% | 116.127,00 |
| 13.08.2026 | 17,80 | 17,94 | 16,55 | 16,61 | -5,82% | 71.123,00 |
| 12.08.2026 | 17,83 | 19,08 | 17,53 | 17,64 | 0,20% | 75.160,00 |
| 11.08.2026 | 20,82 | 21,00 | 16,78 | 17,60 | 3,95% | 191.776,00 |
| 10.08.2026 | 17,70 | 18,10 | 16,60 | 16,93 | -4,38% | 26.529,00 |
| 07.08.2026 | 18,40 | 19,04 | 17,70 | 17,71 | -4,10% | 18.894,00 |
| 06.08.2026 | 18,50 | 19,54 | 17,88 | 18,47 | -0,74% | 17.746,00 |
| 05.08.2026 | 19,00 | 20,48 | 18,60 | 18,60 | -0,78% | 36.032,00 |
| 04.08.2026 | 18,56 | 19,25 | 18,22 | 18,75 | 0,44% | 6.316,00 |
| 03.08.2026 | 17,49 | 18,73 | 16,95 | 18,67 | 6,72% | 12.032,00 |
| 31.07.2026 | 19,30 | 19,82 | 17,38 | 17,49 | -8,73% | 13.402,00 |
| 30.07.2026 | 16,20 | 19,61 | 15,90 | 19,17 | 20,54% | 35.133,00 |
| 29.07.2026 | 18,30 | 18,67 | 15,87 | 15,90 | -14,90% | 16.506,00 |
| 28.07.2026 | 19,10 | 19,10 | 17,66 | 18,68 | -3,20% | 14.983,00 |
| 27.07.2026 | 20,20 | 20,70 | 18,58 | 19,30 | -2,13% | 12.256,00 |
| 24.07.2026 | 21,25 | 21,25 | 19,72 | 19,72 | -5,39% | 13.972,00 |
| 23.07.2026 | 20,71 | 22,08 | 20,17 | 20,85 | 2,03% | 27.410,00 |
| 22.07.2026 | 18,90 | 20,70 | 18,41 | 20,43 | 8,19% | 21.577,00 |
| 21.07.2026 | 17,80 | 19,02 | 17,50 | 18,88 | 7,79% | 15.473,00 |
| 20.07.2026 | 16,20 | 17,52 | 15,80 | 17,52 | 9,84% | 23.259,00 |
| 17.07.2026 | 16,10 | 16,65 | 15,34 | 15,95 | -2,12% | 25.081,00 |
| 16.07.2026 | 17,80 | 17,80 | 16,00 | 16,30 | -6,39% | 60.493,00 |
| 15.07.2026 | 17,69 | 18,07 | 16,94 | 17,41 | -1,00% | 13.581,00 |
| 14.07.2026 | 17,60 | 18,34 | 17,19 | 17,58 | -0,36% | 14.412,00 |
| 13.07.2026 | 18,10 | 18,30 | 17,10 | 17,65 | -4,10% | 17.964,00 |
| 10.07.2026 | 18,84 | 19,41 | 18,10 | 18,40 | -2,34% | 15.267,00 |
| 09.07.2026 | 18,10 | 19,53 | 18,10 | 18,84 | 1,62% | 31.213,00 |
| 08.07.2026 | 18,35 | 19,08 | 17,10 | 18,54 | 0,14% | 39.616,00 |
| 07.07.2026 | 19,80 | 20,04 | 17,98 | 18,52 | -6,79% | 20.683,00 |
| 06.07.2026 | 20,00 | 21,28 | 19,70 | 19,86 | -1,15% | 17.415,00 |
| 03.07.2026 | 19,30 | 20,50 | 19,30 | 20,10 | 3,74% | 17.593,00 |
| 02.07.2026 | 21,50 | 21,50 | 18,89 | 19,37 | -8,50% | 44.540,00 |
| 01.07.2026 | 24,24 | 24,24 | 20,86 | 21,17 | -11,57% | 59.017,00 |
| 30.06.2026 | 24,50 | 24,50 | 23,12 | 23,94 | -2,60% | 19.385,00 |
| 29.06.2026 | 25,22 | 25,60 | 23,00 | 24,58 | -1,76% | 37.367,00 |
| 26.06.2026 | 24,21 | 25,27 | 23,05 | 25,02 | 2,63% | 44.739,00 |
| 25.06.2026 | 25,00 | 25,20 | 22,55 | 24,38 | 1,41% | 62.827,00 |
| 24.06.2026 | 25,35 | 25,65 | 23,45 | 24,04 | -4,60% | 28.148,00 |
| 23.06.2026 | 24,45 | 25,86 | 23,57 | 25,20 | 0,42% | 32.920,00 |
| 22.06.2026 | 24,80 | 26,53 | 24,20 | 25,10 | 2,03% | 31.726,00 |
| 19.06.2026 | 24,28 | 25,00 | 23,40 | 24,60 | 0,70% | 13.074,00 |
| 18.06.2026 | 23,90 | 25,00 | 23,80 | 24,43 | 2,20% | 28.502,00 |
| 17.06.2026 | 23,47 | 24,81 | 23,40 | 23,90 | -0,19% | 20.519,00 |
| 16.06.2026 | 23,84 | 24,55 | 23,44 | 23,95 | 1,53% | 31.946,00 |
| 15.06.2026 | 23,73 | 24,50 | 23,58 | 23,59 | 2,54% | 25.840,00 |
| 12.06.2026 | 22,67 | 23,80 | 22,31 | 23,00 | 2,02% | 23.881,00 |
| 11.06.2026 | 21,07 | 22,73 | 20,87 | 22,55 | 7,61% | 28.014,00 |
| 10.06.2026 | 21,63 | 22,01 | 20,56 | 20,95 | -3,88% | 17.360,00 |
| 09.06.2026 | 22,30 | 23,31 | 20,72 | 21,80 | -1,91% | 45.726,00 |
| 08.06.2026 | 22,30 | 22,62 | 21,15 | 22,22 | 3,78% | 42.109,00 |
| 05.06.2026 | 23,70 | 23,70 | 20,87 | 21,41 | -9,81% | 65.278,00 |
| 04.06.2026 | 23,70 | 24,05 | 22,41 | 23,74 | -0,92% | 66.591,00 |
| 03.06.2026 | 23,48 | 24,63 | 23,29 | 23,96 | 1,94% | 19.533,00 |
| 02.06.2026 | 24,30 | 24,84 | 23,23 | 23,51 | -2,99% | 37.124,00 |