11,979€
2,45%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,71 | 12,00 | 11,62 | 11,98 | 2,45% | 695,00 |
| 18.12.2024 | 13,00 | 13,02 | 11,25 | 11,69 | -13,70% | 18.887,00 |
| 17.12.2024 | 13,54 | 13,71 | 13,19 | 13,55 | -0,09% | 11.509,00 |
| 16.12.2024 | 12,85 | 13,60 | 12,69 | 13,56 | 9,78% | 5.035,00 |
| 13.12.2024 | 11,85 | 12,75 | 11,80 | 12,35 | 4,75% | 8.803,00 |
| 12.12.2024 | 11,15 | 12,50 | 11,15 | 11,79 | 4,48% | 4.227,00 |
| 11.12.2024 | 10,75 | 11,49 | 10,59 | 11,29 | 6,71% | 3.694,00 |
| 10.12.2024 | 10,96 | 10,96 | 10,26 | 10,58 | 0,48% | 3.371,00 |
| 09.12.2024 | 11,92 | 12,12 | 10,53 | 10,53 | -14,69% | 9.903,00 |
| 06.12.2024 | 11,69 | 12,34 | 11,65 | 12,34 | 6,09% | 8.630,00 |
| 05.12.2024 | 13,05 | 13,15 | 11,63 | 11,63 | -6,16% | 26.044,00 |
| 04.12.2024 | 11,60 | 12,39 | 11,59 | 12,39 | 7,49% | 5.237,00 |
| 03.12.2024 | 11,48 | 11,70 | 11,14 | 11,53 | -4,63% | 4.239,00 |
| 02.12.2024 | 12,05 | 12,09 | 11,87 | 12,09 | 0,73% | 3.951,00 |
| 29.11.2024 | 11,56 | 12,53 | 11,56 | 12,00 | 6,21% | 9.279,00 |
| 28.11.2024 | 11,57 | 11,57 | 11,30 | 11,30 | -1,53% | 1.730,00 |
| 27.11.2024 | 10,90 | 11,48 | 10,70 | 11,48 | 7,03% | 1.440,00 |
| 26.11.2024 | 11,41 | 11,41 | 10,72 | 10,72 | -6,33% | 3.731,00 |
| 25.11.2024 | 11,56 | 12,10 | 11,45 | 11,45 | -0,85% | 10.801,00 |
| 22.11.2024 | 11,25 | 11,68 | 10,94 | 11,54 | 9,09% | 14.770,00 |
| 21.11.2024 | 12,15 | 12,38 | 10,41 | 10,58 | -9,51% | 12.401,00 |
| 20.11.2024 | 11,62 | 12,00 | 11,46 | 11,69 | 1,49% | 4.597,00 |
| 19.11.2024 | 11,44 | 11,57 | 11,37 | 11,52 | 0,86% | 3.517,00 |
| 18.11.2024 | 11,94 | 12,10 | 11,42 | 11,42 | -3,32% | 12.244,00 |
| 15.11.2024 | 11,20 | 11,82 | 10,91 | 11,82 | 3,45% | 18.104,00 |
| 14.11.2024 | 12,15 | 12,44 | 11,13 | 11,42 | -5,95% | 13.127,00 |
| 13.11.2024 | 12,58 | 13,87 | 11,90 | 12,14 | -10,02% | 38.224,00 |
| 12.11.2024 | 15,00 | 15,00 | 12,63 | 13,50 | -4,08% | 34.318,00 |
| 11.11.2024 | 13,00 | 14,69 | 12,95 | 14,07 | 19,40% | 21.935,00 |
| 08.11.2024 | 11,40 | 11,78 | 11,25 | 11,78 | 2,10% | 11.326,00 |
| 07.11.2024 | 11,10 | 11,71 | 11,00 | 11,54 | 2,14% | 4.664,00 |
| 06.11.2024 | 10,19 | 11,30 | 9,90 | 11,30 | 27,83% | 23.371,00 |
| 05.11.2024 | 8,50 | 8,84 | 8,45 | 8,84 | 7,80% | 2.264,00 |
| 04.11.2024 | 8,54 | 8,62 | 8,00 | 8,20 | -4,65% | 4.246,00 |
| 01.11.2024 | 8,45 | 8,77 | 8,45 | 8,60 | 0,50% | 1.900,00 |
| 31.10.2024 | 9,02 | 9,13 | 8,49 | 8,56 | 0,91% | 9.268,00 |
| 30.10.2024 | 10,18 | 10,19 | 8,48 | 8,48 | -15,37% | 12.759,00 |
| 29.10.2024 | 10,19 | 10,35 | 10,00 | 10,02 | 2,20% | 8.717,00 |
| 28.10.2024 | 9,03 | 9,80 | 9,00 | 9,80 | 7,32% | 15.166,00 |
| 25.10.2024 | 9,27 | 9,45 | 9,14 | 9,14 | -1,94% | 4.295,00 |
| 24.10.2024 | 9,13 | 9,39 | 9,10 | 9,32 | 5,16% | 7.938,00 |
| 23.10.2024 | 9,01 | 9,16 | 8,86 | 8,86 | 0,12% | 2.714,00 |
| 22.10.2024 | 8,97 | 8,97 | 8,85 | 8,85 | 0,00% | 2.133,00 |
| 21.10.2024 | 9,20 | 9,30 | 8,85 | 8,85 | -2,88% | 8.720,00 |
| 18.10.2024 | 8,60 | 9,11 | 8,60 | 9,11 | 7,56% | 8.627,00 |
| 17.10.2024 | 8,35 | 8,47 | 8,20 | 8,47 | 2,95% | 6.700,00 |
| 16.10.2024 | 8,06 | 8,23 | 8,06 | 8,23 | 3,37% | 830,00 |
| 15.10.2024 | 8,01 | 8,03 | 7,96 | 7,96 | -0,48% | 959,00 |
| 14.10.2024 | 7,72 | 8,14 | 7,72 | 8,00 | 5,84% | 5.787,00 |
| 11.10.2024 | 7,15 | 7,56 | 7,15 | 7,56 | 6,96% | 740,00 |
| 10.10.2024 | 7,11 | 7,11 | 7,06 | 7,06 | -5,67% | 18,00 |
| 09.10.2024 | 7,40 | 7,51 | 7,40 | 7,49 | 3,23% | 2.777,00 |
| 08.10.2024 | 7,35 | 7,35 | 7,26 | 7,26 | -6,41% | 1.100,00 |
| 07.10.2024 | 7,38 | 7,75 | 7,19 | 7,75 | 9,17% | 2.605,00 |
| 04.10.2024 | 6,75 | 7,12 | 6,75 | 7,10 | 6,73% | 3.890,00 |
| 03.10.2024 | 6,65 | 6,65 | 6,65 | 6,65 | 5,32% | - |
| 02.10.2024 | 6,31 | 6,44 | 6,31 | 6,32 | -1,71% | 5.660,00 |
| 01.10.2024 | 6,75 | 6,75 | 6,43 | 6,43 | -5,02% | 600,00 |
| 30.09.2024 | 6,72 | 6,85 | 6,60 | 6,77 | -4,96% | 5.910,00 |
| 27.09.2024 | 7,03 | 7,19 | 7,03 | 7,12 | 0,41% | 1.190,00 |
| 26.09.2024 | 6,72 | 7,09 | 6,72 | 7,09 | 3,01% | 5.699,00 |
| 25.09.2024 | 6,83 | 6,89 | 6,70 | 6,88 | 5,81% | 1.181,00 |
| 24.09.2024 | 6,51 | 6,70 | 6,50 | 6,51 | -0,21% | 2.210,00 |
| 23.09.2024 | 6,47 | 6,68 | 6,47 | 6,52 | 2,58% | 2.098,00 |
| 20.09.2024 | 6,45 | 6,54 | 6,36 | 6,36 | -5,06% | 2.200,00 |
| 19.09.2024 | 6,74 | 6,85 | 6,70 | 6,70 | 5,15% | 2.450,00 |
| 18.09.2024 | 6,37 | 6,37 | 6,37 | 6,37 | 0,55% | - |
| 17.09.2024 | 6,26 | 6,35 | 6,26 | 6,33 | 2,79% | 250,00 |
| 16.09.2024 | 6,38 | 6,38 | 6,16 | 6,16 | -5,49% | 300,00 |
| 13.09.2024 | 6,25 | 6,52 | 6,25 | 6,52 | 0,45% | 55,00 |
| 12.09.2024 | 6,42 | 6,67 | 6,42 | 6,49 | 2,98% | 1.027,00 |
| 11.09.2024 | 6,30 | 6,30 | 6,30 | 6,30 | 2,79% | - |
| 10.09.2024 | 6,13 | 6,13 | 6,13 | 6,13 | 1,46% | - |
| 09.09.2024 | 6,10 | 6,10 | 5,95 | 6,04 | 4,71% | 3.755,00 |
| 06.09.2024 | 6,01 | 6,19 | 5,77 | 5,77 | -6,18% | 2.932,00 |
| 05.09.2024 | 6,03 | 6,15 | 6,03 | 6,15 | -2,23% | 12,00 |
| 04.09.2024 | 6,00 | 6,39 | 6,00 | 6,29 | 2,48% | 5.408,00 |
| 03.09.2024 | 6,87 | 6,87 | 6,14 | 6,14 | -10,16% | 3.591,00 |
| 02.09.2024 | 6,78 | 6,84 | 6,78 | 6,83 | -3,08% | 194,00 |
| 30.08.2024 | 6,87 | 7,05 | 6,87 | 7,05 | 1,13% | 427,00 |
| 29.08.2024 | 6,86 | 7,00 | 6,86 | 6,97 | -0,40% | 1.467,00 |
| 28.08.2024 | 6,97 | 7,15 | 6,90 | 7,00 | -5,24% | 2.403,00 |
| 27.08.2024 | 7,38 | 7,41 | 7,38 | 7,39 | -4,71% | 643,00 |
| 26.08.2024 | 7,80 | 7,88 | 7,75 | 7,75 | 4,03% | 1.493,00 |
| 23.08.2024 | 7,50 | 7,50 | 7,45 | 7,45 | -1,30% | 3.480,00 |
| 22.08.2024 | 7,36 | 7,55 | 7,36 | 7,55 | 3,40% | 1.638,00 |
| 21.08.2024 | 7,19 | 7,31 | 7,19 | 7,30 | 0,91% | 713,00 |
| 20.08.2024 | 7,50 | 7,55 | 7,23 | 7,23 | 1,89% | 325,00 |
| 19.08.2024 | 7,21 | 7,21 | 7,10 | 7,10 | 1,89% | 300,00 |
| 16.08.2024 | 7,18 | 7,20 | 6,97 | 6,97 | -3,72% | 670,00 |
| 15.08.2024 | 6,88 | 7,24 | 6,80 | 7,24 | 3,06% | 4.495,00 |
| 14.08.2024 | 7,07 | 7,35 | 7,02 | 7,02 | 0,17% | 1.610,00 |
| 13.08.2024 | 7,07 | 7,09 | 7,01 | 7,01 | -3,43% | 1.238,00 |
| 12.08.2024 | 7,10 | 7,40 | 6,97 | 7,26 | -6,94% | 6.438,00 |
| 09.08.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 2,90% | - |
| 08.08.2024 | 7,31 | 7,60 | 7,26 | 7,58 | 5,85% | 1.730,00 |
| 07.08.2024 | 7,65 | 7,95 | 7,16 | 7,16 | -7,05% | 2.216,00 |
| 06.08.2024 | 8,17 | 8,35 | 7,57 | 7,70 | 3,34% | 4.718,00 |
| 05.08.2024 | 6,30 | 7,64 | 5,90 | 7,46 | -5,61% | 16.336,00 |
| 02.08.2024 | 8,70 | 8,90 | 7,79 | 7,90 | -11,24% | 5.884,00 |