13,800€
-3,06%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 14,32 | 14,33 | 13,45 | 13,76 | -3,36% | 2.979,00 |
| 26.02.2026 | 14,30 | 14,50 | 14,13 | 14,24 | -0,99% | 4.805,00 |
| 25.02.2026 | 13,94 | 14,60 | 13,94 | 14,38 | 2,60% | 1.824,00 |
| 24.02.2026 | 13,00 | 14,15 | 13,00 | 14,01 | 6,41% | 11.168,00 |
| 23.02.2026 | 12,88 | 13,45 | 12,88 | 13,17 | -1,11% | 3.110,00 |
| 20.02.2026 | 13,89 | 14,37 | 13,31 | 13,32 | -2,75% | 5.161,00 |
| 19.02.2026 | 13,10 | 13,69 | 12,86 | 13,69 | 4,01% | 5.955,00 |
| 18.02.2026 | 12,24 | 13,49 | 12,24 | 13,17 | 7,11% | 5.220,00 |
| 17.02.2026 | 12,58 | 12,67 | 12,10 | 12,29 | -2,61% | 1.710,00 |
| 16.02.2026 | 12,72 | 12,76 | 12,54 | 12,62 | -1,73% | 700,00 |
| 13.02.2026 | 11,98 | 13,03 | 11,95 | 12,84 | 8,15% | 5.630,00 |
| 12.02.2026 | 12,49 | 12,65 | 11,86 | 11,88 | -4,06% | 10.305,00 |
| 11.02.2026 | 12,08 | 12,60 | 12,08 | 12,38 | -1,15% | 200,00 |
| 10.02.2026 | 12,20 | 12,81 | 12,20 | 12,52 | -0,19% | 500,00 |
| 09.02.2026 | 12,20 | 12,55 | 11,76 | 12,55 | 2,79% | 4.830,00 |
| 06.02.2026 | 10,31 | 12,31 | 10,31 | 12,21 | 21,21% | 13.059,00 |
| 05.02.2026 | 11,60 | 11,90 | 10,07 | 10,07 | -15,28% | 6.350,00 |
| 04.02.2026 | 12,81 | 12,98 | 11,48 | 11,89 | -8,53% | 3.718,00 |
| 03.02.2026 | 13,10 | 13,63 | 12,54 | 12,99 | 0,78% | 1.755,00 |
| 02.02.2026 | 11,40 | 13,12 | 11,10 | 12,89 | -0,49% | 13.521,00 |
| 30.01.2026 | 13,50 | 13,85 | 12,96 | 12,96 | -8,55% | 2.800,00 |
| 29.01.2026 | 14,43 | 14,56 | 13,55 | 14,17 | -3,57% | 3.184,00 |
| 28.01.2026 | 14,55 | 15,02 | 14,47 | 14,69 | 1,67% | 2.999,00 |
| 27.01.2026 | 13,84 | 14,62 | 13,63 | 14,45 | 5,43% | 2.540,00 |
| 26.01.2026 | 14,36 | 14,36 | 13,71 | 13,71 | -6,08% | 640,00 |
| 23.01.2026 | 14,50 | 15,33 | 14,35 | 14,60 | 0,66% | 2.655,00 |
| 22.01.2026 | 14,88 | 14,90 | 14,40 | 14,50 | -1,49% | 980,00 |
| 21.01.2026 | 15,35 | 15,90 | 14,63 | 14,72 | -4,98% | 9.405,00 |
| 20.01.2026 | 15,52 | 15,97 | 15,28 | 15,49 | -1,65% | 17.165,00 |
| 19.01.2026 | 15,50 | 15,95 | 15,40 | 15,75 | -4,58% | 2.608,00 |
| 16.01.2026 | 14,57 | 16,51 | 14,36 | 16,51 | 15,02% | 8.787,00 |
| 15.01.2026 | 14,61 | 14,87 | 14,32 | 14,35 | -3,04% | 1.595,00 |
| 14.01.2026 | 14,50 | 15,24 | 14,44 | 14,80 | 3,38% | 4.317,00 |
| 13.01.2026 | 14,02 | 14,50 | 13,95 | 14,32 | 3,38% | 965,00 |
| 12.01.2026 | 13,39 | 13,85 | 12,94 | 13,85 | 5,69% | 1.378,00 |
| 09.01.2026 | 12,94 | 13,70 | 12,94 | 13,10 | 0,61% | 2.015,00 |
| 08.01.2026 | 12,71 | 13,20 | 12,71 | 13,02 | -0,31% | 1.783,00 |
| 07.01.2026 | 12,85 | 13,09 | 12,50 | 13,06 | 2,51% | 2.495,00 |
| 06.01.2026 | 12,43 | 12,74 | 12,41 | 12,74 | 1,17% | 960,00 |
| 05.01.2026 | 12,30 | 12,61 | 12,30 | 12,60 | 4,38% | 530,00 |
| 02.01.2026 | 11,09 | 12,22 | 10,87 | 12,07 | 7,27% | 1.340,00 |
| 30.12.2025 | 11,14 | 11,31 | 11,14 | 11,25 | 0,57% | 2.316,00 |
| 29.12.2025 | 11,50 | 11,69 | 11,10 | 11,19 | -3,34% | 3.096,00 |
| 23.12.2025 | 12,00 | 12,05 | 11,57 | 11,57 | -4,91% | 195,00 |
| 22.12.2025 | 12,65 | 12,73 | 12,17 | 12,17 | -1,79% | 2.612,00 |
| 19.12.2025 | 11,74 | 12,39 | 11,74 | 12,39 | 8,55% | - |
| 18.12.2025 | 11,12 | 11,47 | 11,12 | 11,42 | 3,97% | 27.141,00 |
| 17.12.2025 | 11,35 | 11,81 | 10,98 | 10,98 | -4,05% | 733,00 |
| 16.12.2025 | 11,36 | 11,70 | 11,23 | 11,44 | -1,36% | 6.581,00 |
| 15.12.2025 | 13,00 | 13,00 | 11,56 | 11,60 | -10,73% | 4.330,00 |
| 12.12.2025 | 13,41 | 13,61 | 12,88 | 13,00 | -2,97% | 2.600,00 |
| 11.12.2025 | 12,80 | 13,39 | 12,60 | 13,39 | 0,34% | 675,00 |
| 10.12.2025 | 13,14 | 13,35 | 13,00 | 13,35 | 0,29% | - |
| 09.12.2025 | 12,67 | 13,51 | 12,53 | 13,31 | 3,98% | 15.572,00 |
| 08.12.2025 | 12,87 | 13,14 | 12,80 | 12,80 | -0,53% | 929,00 |
| 05.12.2025 | 13,27 | 13,42 | 12,79 | 12,87 | -4,33% | 430,00 |
| 04.12.2025 | 13,40 | 13,47 | 13,31 | 13,45 | 3,03% | 2.051,00 |
| 03.12.2025 | 13,55 | 13,55 | 12,89 | 13,05 | -0,75% | 3.732,00 |
| 02.12.2025 | 13,40 | 13,70 | 13,15 | 13,15 | -1,29% | 3.727,00 |
| 01.12.2025 | 13,12 | 13,61 | 12,88 | 13,32 | -3,99% | 4.767,00 |
| 28.11.2025 | 13,23 | 14,20 | 13,23 | 13,88 | 5,47% | 12.135,00 |
| 27.11.2025 | 13,40 | 13,58 | 13,00 | 13,16 | 2,67% | 5.700,00 |
| 26.11.2025 | 12,38 | 12,84 | 12,32 | 12,82 | 3,01% | 1.455,00 |
| 25.11.2025 | 11,85 | 12,44 | 11,40 | 12,44 | 3,87% | 1.310,00 |
| 24.11.2025 | 11,30 | 12,10 | 11,11 | 11,98 | 8,89% | 9.664,00 |
| 21.11.2025 | 10,80 | 11,12 | 10,25 | 11,00 | -0,72% | 9.982,00 |
| 20.11.2025 | 12,50 | 12,70 | 11,08 | 11,08 | -4,07% | 10.903,00 |
| 19.11.2025 | 11,72 | 12,40 | 11,45 | 11,55 | -4,02% | 2.758,00 |
| 18.11.2025 | 11,34 | 12,12 | 11,34 | 12,03 | 1,60% | 20.291,00 |
| 17.11.2025 | 11,90 | 12,10 | 11,75 | 11,84 | -1,86% | 11.060,00 |
| 14.11.2025 | 11,70 | 12,29 | 10,94 | 12,07 | 2,53% | 12.784,00 |
| 13.11.2025 | 13,46 | 13,58 | 11,65 | 11,77 | -11,98% | 58.823,00 |
| 12.11.2025 | 13,89 | 14,01 | 13,00 | 13,37 | -3,70% | 11.724,00 |
| 11.11.2025 | 14,60 | 14,60 | 13,77 | 13,89 | -7,04% | 730,00 |
| 10.11.2025 | 15,20 | 15,47 | 14,84 | 14,94 | 2,06% | 4.632,00 |
| 07.11.2025 | 15,00 | 15,02 | 13,83 | 14,64 | -2,67% | 8.931,00 |
| 06.11.2025 | 16,23 | 16,54 | 15,00 | 15,04 | -7,98% | 13.650,00 |
| 05.11.2025 | 17,10 | 17,22 | 16,00 | 16,34 | -2,98% | 3.688,00 |
| 04.11.2025 | 17,18 | 17,55 | 16,71 | 16,84 | -6,65% | 3.456,00 |
| 03.11.2025 | 16,79 | 18,44 | 16,79 | 18,04 | 5,51% | 5.670,00 |
| 31.10.2025 | 18,50 | 19,08 | 16,83 | 17,10 | -9,12% | 3.405,00 |
| 30.10.2025 | 19,04 | 19,30 | 17,93 | 18,82 | -1,86% | 11.030,00 |
| 29.10.2025 | 18,58 | 19,23 | 18,38 | 19,17 | 3,86% | 3.622,00 |
| 28.10.2025 | 19,30 | 19,64 | 18,41 | 18,46 | -6,50% | 1.117,00 |
| 27.10.2025 | 19,45 | 20,06 | 18,77 | 19,75 | 7,69% | 5.735,00 |
| 24.10.2025 | 18,15 | 18,73 | 17,86 | 18,34 | 4,35% | 10.892,00 |
| 23.10.2025 | 16,57 | 17,90 | 16,37 | 17,57 | 7,94% | 2.867,00 |
| 22.10.2025 | 17,36 | 17,43 | 15,94 | 16,28 | -8,26% | 6.700,00 |
| 21.10.2025 | 18,50 | 18,92 | 17,69 | 17,75 | -5,81% | 3.780,00 |
| 20.10.2025 | 17,78 | 19,27 | 17,77 | 18,84 | 9,83% | 10.457,00 |
| 17.10.2025 | 16,60 | 17,21 | 15,10 | 17,15 | 2,61% | 15.691,00 |
| 16.10.2025 | 18,74 | 19,13 | 16,67 | 16,72 | -11,69% | 10.481,00 |
| 15.10.2025 | 19,00 | 19,60 | 18,80 | 18,93 | -0,68% | 3.227,00 |
| 14.10.2025 | 18,08 | 19,58 | 17,59 | 19,06 | 2,44% | 11.829,00 |
| 13.10.2025 | 18,55 | 18,92 | 18,13 | 18,61 | 3,13% | 8.710,00 |
| 10.10.2025 | 19,25 | 20,61 | 17,99 | 18,04 | -6,26% | 28.773,00 |
| 09.10.2025 | 18,54 | 19,27 | 18,41 | 19,25 | 1,32% | 7.857,00 |
| 08.10.2025 | 18,27 | 19,11 | 18,27 | 19,00 | 2,96% | 11.562,00 |
| 07.10.2025 | 18,90 | 18,90 | 17,46 | 18,45 | 1,06% | 10.780,00 |
| 06.10.2025 | 17,15 | 18,80 | 17,02 | 18,26 | 9,08% | 16.218,00 |