18,649€
-1,02%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 18,80 | 19,41 | 18,07 | 18,61 | -1,22% | 14.655,00 |
| 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 |
| 01.06.2026 | 23,26 | 24,79 | 22,41 | 24,23 | 4,19% | 59.171,00 |
| 29.05.2026 | 24,09 | 24,29 | 22,82 | 23,26 | -3,31% | 30.242,00 |
| 28.05.2026 | 23,00 | 24,40 | 22,50 | 24,05 | 4,20% | 55.988,00 |
| 27.05.2026 | 22,15 | 23,59 | 22,08 | 23,08 | 3,08% | 54.795,00 |
| 26.05.2026 | 22,00 | 22,59 | 21,36 | 22,39 | 1,87% | 36.133,00 |
| 25.05.2026 | 21,20 | 22,00 | 21,20 | 21,98 | 3,63% | 5.831,00 |
| 22.05.2026 | 21,31 | 21,59 | 20,91 | 21,21 | 0,52% | 34.082,00 |
| 21.05.2026 | 20,40 | 21,39 | 20,30 | 21,10 | 2,55% | 28.753,00 |
| 20.05.2026 | 19,90 | 20,71 | 19,40 | 20,58 | 4,87% | 18.776,00 |
| 19.05.2026 | 20,01 | 20,17 | 18,72 | 19,62 | -1,46% | 25.964,00 |
| 18.05.2026 | 19,90 | 20,31 | 19,34 | 19,91 | -1,78% | 53.802,00 |
| 15.05.2026 | 21,00 | 21,00 | 19,85 | 20,27 | -4,14% | 28.978,00 |
| 14.05.2026 | 21,50 | 21,64 | 20,50 | 21,15 | -1,03% | 31.448,00 |
| 13.05.2026 | 20,80 | 21,61 | 20,60 | 21,37 | 1,76% | 51.049,00 |
| 12.05.2026 | 21,01 | 21,45 | 19,94 | 21,00 | -2,21% | 60.986,00 |
| 11.05.2026 | 20,40 | 21,94 | 20,25 | 21,47 | 4,55% | 51.311,00 |
| 08.05.2026 | 20,00 | 20,90 | 19,70 | 20,54 | 0,17% | 42.105,00 |
| 07.05.2026 | 20,00 | 20,50 | 19,43 | 20,50 | 1,76% | 67.163,00 |
| 06.05.2026 | 17,02 | 20,16 | 17,02 | 20,15 | 15,83% | 178.549,00 |
| 05.05.2026 | 16,22 | 17,45 | 16,00 | 17,39 | 9,04% | 38.983,00 |
| 04.05.2026 | 16,01 | 16,50 | 15,60 | 15,95 | 8,80% | 57.223,00 |
| 30.04.2026 | 13,71 | 14,67 | 13,67 | 14,66 | 7,81% | 12.683,00 |
| 29.04.2026 | 14,45 | 14,51 | 13,13 | 13,60 | -4,06% | 39.292,00 |
| 28.04.2026 | 15,84 | 15,84 | 14,12 | 14,17 | -8,81% | 20.999,00 |
| 27.04.2026 | 15,96 | 16,03 | 15,40 | 15,54 | -2,36% | 26.277,00 |
| 24.04.2026 | 15,20 | 16,26 | 15,20 | 15,92 | 2,31% | 20.050,00 |
| 23.04.2026 | 15,30 | 16,19 | 15,20 | 15,56 | -1,23% | 33.086,00 |
| 22.04.2026 | 15,45 | 15,90 | 15,20 | 15,75 | 5,59% | 54.121,00 |
| 21.04.2026 | 15,11 | 15,74 | 14,88 | 14,92 | -4,09% | 10.849,00 |
| 20.04.2026 | 14,77 | 15,70 | 14,65 | 15,56 | 1,18% | 48.865,00 |
| 17.04.2026 | 14,07 | 15,68 | 14,07 | 15,37 | 7,63% | 79.255,00 |
| 16.04.2026 | 14,88 | 14,94 | 13,72 | 14,28 | -2,19% | 36.443,00 |
| 15.04.2026 | 15,42 | 15,42 | 14,10 | 14,60 | -4,77% | 47.459,00 |
| 14.04.2026 | 15,05 | 16,00 | 14,82 | 15,34 | 4,16% | 70.971,00 |
| 13.04.2026 | 13,50 | 14,82 | 13,30 | 14,72 | 2,76% | 55.552,00 |
| 10.04.2026 | 14,20 | 14,59 | 14,12 | 14,33 | 1,20% | 12.454,00 |
| 09.04.2026 | 13,79 | 14,62 | 13,50 | 14,16 | 1,94% | 76.955,00 |
| 08.04.2026 | 12,60 | 13,99 | 12,50 | 13,89 | 13,85% | 65.233,00 |
| 07.04.2026 | 11,46 | 12,20 | 11,36 | 12,20 | 9,60% | 39.479,00 |
| 02.04.2026 | 10,47 | 11,20 | 10,25 | 11,13 | 2,26% | 29.412,00 |
| 01.04.2026 | 10,95 | 11,06 | 10,77 | 10,88 | 1,62% | 11.294,00 |
| 31.03.2026 | 10,54 | 10,80 | 10,00 | 10,71 | 5,45% | 41.440,00 |
| 30.03.2026 | 11,28 | 11,49 | 10,05 | 10,16 | -9,16% | 24.668,00 |
| 27.03.2026 | 12,11 | 12,34 | 11,00 | 11,18 | -8,68% | 26.630,00 |
| 26.03.2026 | 12,95 | 12,95 | 11,89 | 12,24 | -6,26% | 26.116,00 |
| 25.03.2026 | 12,56 | 13,12 | 12,56 | 13,06 | 5,97% | 17.421,00 |
| 24.03.2026 | 12,36 | 12,55 | 12,18 | 12,32 | -1,09% | 19.195,00 |
| 23.03.2026 | 11,53 | 12,50 | 11,00 | 12,46 | 7,93% | 49.114,00 |
| 20.03.2026 | 12,34 | 12,34 | 11,40 | 11,54 | -5,05% | 10.332,00 |
| 19.03.2026 | 12,12 | 12,40 | 11,58 | 12,16 | -0,72% | 15.937,00 |
| 18.03.2026 | 12,80 | 12,82 | 12,10 | 12,25 | -3,64% | 23.986,00 |
| 17.03.2026 | 12,70 | 12,95 | 12,36 | 12,71 | 1,15% | 13.501,00 |
| 16.03.2026 | 12,77 | 13,03 | 12,40 | 12,56 | 1,60% | 12.160,00 |
| 13.03.2026 | 12,78 | 13,50 | 12,33 | 12,37 | -2,00% | 43.837,00 |
| 12.03.2026 | 12,75 | 12,77 | 12,11 | 12,62 | -0,02% | 32.363,00 |
| 11.03.2026 | 12,60 | 13,10 | 12,40 | 12,62 | -0,55% | 14.770,00 |
| 10.03.2026 | 12,87 | 13,10 | 12,63 | 12,69 | 0,32% | 21.252,00 |
| 09.03.2026 | 12,20 | 12,71 | 11,74 | 12,65 | 3,35% | 24.918,00 |
| 06.03.2026 | 13,52 | 13,67 | 12,00 | 12,24 | -8,47% | 36.232,00 |
| 05.03.2026 | 14,29 | 14,44 | 13,00 | 13,37 | -6,45% | 39.117,00 |
| 04.03.2026 | 13,70 | 14,50 | 13,58 | 14,29 | 8,17% | 87.511,00 |
| 03.03.2026 | 13,84 | 14,00 | 13,09 | 13,21 | -5,67% | 24.113,00 |
| 02.03.2026 | 13,10 | 14,42 | 13,10 | 14,01 | 4,12% | 23.855,00 |
| 27.02.2026 | 14,51 | 14,54 | 13,35 | 13,45 | -6,79% | 11.651,00 |
| 26.02.2026 | 14,30 | 14,57 | 14,01 | 14,43 | -0,03% | 18.260,00 |
| 25.02.2026 | 14,04 | 14,70 | 13,93 | 14,44 | 2,89% | 19.781,00 |
| 24.02.2026 | 13,25 | 14,20 | 13,00 | 14,03 | 6,69% | 52.099,00 |
| 23.02.2026 | 12,70 | 13,49 | 12,70 | 13,15 | -1,26% | 14.864,00 |
| 20.02.2026 | 13,89 | 14,45 | 13,18 | 13,32 | -2,30% | 45.583,00 |
| 19.02.2026 | 13,20 | 13,63 | 12,90 | 13,63 | 3,29% | 38.453,00 |
| 18.02.2026 | 12,51 | 13,54 | 12,47 | 13,20 | 7,13% | 28.061,00 |