13,029€
-2,73%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 16,57 | 17,64 | 16,42 | 16,74 | 2,46% | 5.769,00 |
| 02.10.2025 | 16,29 | 16,66 | 16,23 | 16,33 | 1,39% | 2.181,00 |
| 01.10.2025 | 16,15 | 16,70 | 15,87 | 16,11 | 0,69% | 15.845,00 |
| 30.09.2025 | 16,67 | 16,92 | 16,00 | 16,00 | -5,40% | 2.290,00 |
| 29.09.2025 | 15,53 | 16,94 | 15,40 | 16,91 | 18,23% | 4.710,00 |
| 26.09.2025 | 14,50 | 15,31 | 14,09 | 14,31 | 0,42% | 4.213,00 |
| 25.09.2025 | 15,32 | 15,34 | 14,25 | 14,25 | -7,83% | 8.114,00 |
| 24.09.2025 | 14,77 | 17,06 | 14,63 | 15,46 | 2,66% | 5.261,00 |
| 23.09.2025 | 14,81 | 15,32 | 14,81 | 15,06 | 1,59% | 2.560,00 |
| 22.09.2025 | 14,59 | 14,98 | 14,20 | 14,82 | -2,18% | 9.727,00 |
| 19.09.2025 | 14,74 | 15,50 | 14,63 | 15,15 | 1,68% | 7.180,00 |
| 18.09.2025 | 15,11 | 15,37 | 14,90 | 14,90 | 2,80% | 19.458,00 |
| 17.09.2025 | 14,97 | 14,97 | 14,49 | 14,49 | 1,88% | 15.001,00 |
| 16.09.2025 | 14,20 | 14,30 | 14,20 | 14,23 | 2,49% | 5.981,00 |
| 15.09.2025 | 13,70 | 14,11 | 13,41 | 13,88 | 3,18% | 3.200,00 |
| 12.09.2025 | 13,64 | 13,64 | 13,40 | 13,45 | -4,09% | 23.199,00 |
| 11.09.2025 | 14,04 | 14,33 | 13,61 | 14,03 | 1,62% | 6.312,00 |
| 10.09.2025 | 13,07 | 13,80 | 13,01 | 13,80 | 7,84% | 14.528,00 |
| 09.09.2025 | 11,55 | 12,84 | 11,46 | 12,80 | 12,81% | 7.339,00 |
| 08.09.2025 | 11,20 | 11,47 | 11,04 | 11,35 | -0,34% | 1.642,00 |
| 05.09.2025 | 11,45 | 11,50 | 11,38 | 11,38 | 0,81% | 966,00 |
| 04.09.2025 | 11,29 | 11,49 | 11,29 | 11,29 | -5,93% | 3.080,00 |
| 03.09.2025 | 12,02 | 12,19 | 11,93 | 12,00 | -0,79% | 1.602,00 |
| 02.09.2025 | 11,84 | 12,10 | 11,50 | 12,10 | 3,42% | 3.413,00 |
| 01.09.2025 | 11,59 | 11,85 | 11,59 | 11,70 | 1,14% | 5.535,00 |
| 29.08.2025 | 11,68 | 11,68 | 11,52 | 11,57 | 0,77% | 1.025,00 |
| 28.08.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -3,14% | - |
| 27.08.2025 | 11,65 | 11,85 | 11,65 | 11,85 | 3,96% | 503,00 |
| 26.08.2025 | 11,20 | 11,40 | 11,16 | 11,40 | 0,62% | 2.350,00 |
| 25.08.2025 | 10,86 | 11,33 | 10,83 | 11,33 | -0,30% | 4.997,00 |
| 22.08.2025 | 10,58 | 11,36 | 10,58 | 11,36 | 8,11% | 1.980,00 |
| 21.08.2025 | 10,62 | 10,66 | 10,51 | 10,51 | -0,27% | 2.841,00 |
| 20.08.2025 | 10,15 | 10,54 | 10,00 | 10,54 | 3,03% | 1.764,00 |
| 19.08.2025 | 10,37 | 10,46 | 10,23 | 10,23 | 0,27% | 764,00 |
| 18.08.2025 | 9,55 | 10,20 | 9,46 | 10,20 | 4,21% | 4.190,00 |
| 15.08.2025 | 10,36 | 10,43 | 9,79 | 9,79 | -1,41% | 10.230,00 |
| 14.08.2025 | 9,81 | 9,93 | 9,81 | 9,93 | -0,20% | 1.350,00 |
| 13.08.2025 | 9,69 | 9,95 | 9,69 | 9,95 | 1,60% | 750,00 |
| 12.08.2025 | 9,49 | 9,79 | 9,49 | 9,79 | -0,26% | 685,00 |
| 11.08.2025 | 10,15 | 10,16 | 9,78 | 9,82 | 2,11% | 4.389,00 |
| 08.08.2025 | 9,89 | 10,02 | 9,62 | 9,62 | -5,17% | 12.889,00 |
| 07.08.2025 | 9,82 | 10,26 | 9,82 | 10,14 | 2,44% | 5.339,00 |
| 06.08.2025 | 9,55 | 9,90 | 9,18 | 9,90 | 4,10% | 4.293,00 |
| 05.08.2025 | 9,88 | 10,00 | 9,40 | 9,51 | -1,50% | 3.135,00 |
| 04.08.2025 | 9,77 | 9,94 | 9,65 | 9,65 | -0,71% | 6.806,00 |
| 01.08.2025 | 10,60 | 10,80 | 9,60 | 9,72 | -19,80% | 37.452,00 |
| 31.07.2025 | 11,99 | 12,12 | 11,93 | 12,12 | 4,14% | 69.310,00 |
| 30.07.2025 | 11,81 | 11,97 | 11,64 | 11,64 | -0,68% | 6.512,00 |
| 29.07.2025 | 12,49 | 12,55 | 11,72 | 11,72 | -3,93% | 9.249,00 |
| 28.07.2025 | 12,61 | 12,64 | 12,20 | 12,20 | -0,81% | 1.025,00 |