11,276€
7,27%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 12,08 | 12,30 | 11,96 | 12,30 | -1,65% | 5.399,00 |
| 24.07.2025 | 11,97 | 12,51 | 11,97 | 12,51 | 4,08% | 5.810,00 |
| 23.07.2025 | 12,09 | 12,17 | 11,95 | 12,02 | -0,25% | 502,00 |
| 22.07.2025 | 12,15 | 12,34 | 11,75 | 12,05 | 0,43% | 3.817,00 |
| 21.07.2025 | 12,05 | 12,82 | 11,95 | 11,99 | 1,90% | 12.354,00 |
| 18.07.2025 | 11,80 | 12,07 | 11,57 | 11,77 | 1,45% | 3.629,00 |
| 17.07.2025 | 10,67 | 11,60 | 10,67 | 11,60 | 7,25% | 27.606,00 |
| 16.07.2025 | 10,52 | 11,07 | 10,50 | 10,82 | 4,02% | 4.800,00 |
| 15.07.2025 | 10,60 | 10,60 | 10,38 | 10,40 | -1,66% | 21.985,00 |
| 14.07.2025 | 11,10 | 11,65 | 10,54 | 10,58 | -1,76% | 44.929,00 |
| 11.07.2025 | 11,10 | 11,34 | 10,77 | 10,77 | 0,06% | 14.093,00 |
| 10.07.2025 | 10,55 | 10,88 | 10,40 | 10,76 | 5,47% | 3.611,00 |
| 09.07.2025 | 9,86 | 10,20 | 9,86 | 10,20 | 2,04% | 727,00 |
| 08.07.2025 | 9,77 | 10,19 | 9,77 | 10,00 | 3,89% | 8.487,00 |
| 07.07.2025 | 10,40 | 10,40 | 9,49 | 9,62 | -3,76% | 10.375,00 |
| 04.07.2025 | 10,18 | 10,18 | 9,92 | 10,00 | -3,66% | 11.700,00 |
| 03.07.2025 | 10,34 | 10,49 | 10,34 | 10,38 | 2,37% | 2.300,00 |
| 02.07.2025 | 9,68 | 10,29 | 9,68 | 10,14 | 4,03% | 1.600,00 |
| 01.07.2025 | 9,45 | 9,75 | 9,45 | 9,75 | 1,63% | 4.370,00 |
| 30.06.2025 | 9,09 | 9,59 | 9,09 | 9,59 | 4,25% | 1.688,00 |
| 27.06.2025 | 8,90 | 9,20 | 8,87 | 9,20 | 7,74% | 265,00 |
| 26.06.2025 | 8,57 | 8,57 | 8,54 | 8,54 | 0,67% | 3.200,00 |
| 25.06.2025 | 8,58 | 8,73 | 8,48 | 8,48 | -0,19% | 4.061,00 |
| 24.06.2025 | 8,20 | 8,50 | 8,20 | 8,50 | 3,46% | 6.479,00 |
| 23.06.2025 | 8,05 | 8,21 | 8,05 | 8,21 | -6,69% | 1.572,00 |
| 20.06.2025 | 8,60 | 8,80 | 8,60 | 8,80 | 3,56% | 8.025,00 |
| 19.06.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 2,41% | 40,00 |
| 18.06.2025 | 8,35 | 8,35 | 8,30 | 8,30 | -2,92% | 1.001,00 |
| 17.06.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 2,05% | 1.500,00 |
| 16.06.2025 | 8,50 | 8,63 | 8,38 | 8,38 | -1,54% | 5.600,00 |
| 13.06.2025 | 8,47 | 8,60 | 8,47 | 8,51 | -3,30% | 1.632,00 |
| 12.06.2025 | 8,95 | 9,06 | 8,80 | 8,80 | -5,14% | 1.000,00 |
| 11.06.2025 | 9,12 | 9,28 | 9,12 | 9,28 | 4,42% | 3.352,00 |
| 10.06.2025 | 8,70 | 8,95 | 8,70 | 8,88 | 4,14% | 1.178,00 |
| 09.06.2025 | 8,82 | 9,01 | 8,53 | 8,53 | -2,22% | 605,00 |
| 06.06.2025 | 8,01 | 8,87 | 8,01 | 8,72 | 11,49% | 2.350,00 |
| 05.06.2025 | 8,20 | 8,30 | 7,83 | 7,83 | -5,77% | 3.400,00 |
| 04.06.2025 | 7,80 | 8,30 | 7,80 | 8,30 | 4,22% | 780,00 |
| 03.06.2025 | 7,49 | 7,97 | 7,49 | 7,97 | 13,26% | 800,00 |
| 02.06.2025 | 7,01 | 7,04 | 7,01 | 7,04 | -0,24% | 1.080,00 |
| 30.05.2025 | 7,11 | 7,12 | 7,05 | 7,05 | -2,68% | 750,00 |
| 29.05.2025 | 7,66 | 7,66 | 7,25 | 7,25 | -4,65% | 398,00 |
| 28.05.2025 | 7,98 | 8,04 | 7,60 | 7,60 | -1,31% | 755,00 |
| 27.05.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -1,28% | 19,00 |
| 26.05.2025 | 7,60 | 7,84 | 7,60 | 7,80 | -0,24% | 11.450,00 |
| 23.05.2025 | 7,82 | 7,82 | 7,82 | 7,82 | -5,89% | - |
| 22.05.2025 | 8,03 | 8,31 | 8,00 | 8,31 | 6,59% | 1.950,00 |
| 21.05.2025 | 7,82 | 8,01 | 7,76 | 7,79 | -2,59% | 9.957,00 |
| 20.05.2025 | 8,01 | 8,11 | 8,00 | 8,00 | 1,02% | 550,00 |
| 19.05.2025 | 8,04 | 8,04 | 7,90 | 7,92 | -4,51% | 2.240,00 |
| 16.05.2025 | 7,80 | 8,46 | 7,80 | 8,29 | 7,83% | 8.762,00 |
| 15.05.2025 | 7,82 | 7,82 | 7,69 | 7,69 | -4,80% | 10.590,00 |
| 14.05.2025 | 7,93 | 8,08 | 7,93 | 8,08 | -0,33% | 3.687,00 |
| 13.05.2025 | 7,91 | 8,11 | 7,80 | 8,11 | 4,63% | 3.147,00 |
| 12.05.2025 | 7,65 | 8,10 | 7,65 | 7,75 | 3,67% | 12.075,00 |
| 09.05.2025 | 7,50 | 7,88 | 7,47 | 7,47 | -1,36% | 819,00 |
| 08.05.2025 | 7,23 | 7,58 | 7,15 | 7,58 | 5,97% | 9.759,00 |
| 07.05.2025 | 6,90 | 7,15 | 6,90 | 7,15 | 3,92% | 500,00 |
| 06.05.2025 | 6,99 | 6,99 | 6,88 | 6,88 | 1,18% | 750,00 |
| 05.05.2025 | 7,29 | 7,29 | 6,80 | 6,80 | -10,40% | 3.330,00 |
| 02.05.2025 | 6,65 | 7,67 | 6,65 | 7,59 | 22,42% | 8.231,00 |
| 30.04.2025 | 6,40 | 6,50 | 6,20 | 6,20 | -3,40% | 1.872,00 |
| 29.04.2025 | 6,62 | 6,62 | 6,42 | 6,42 | -6,65% | 1.085,00 |
| 28.04.2025 | 6,73 | 6,95 | 6,73 | 6,87 | -1,56% | 2.440,00 |
| 25.04.2025 | 6,83 | 7,03 | 6,83 | 6,98 | 7,60% | 2.720,00 |
| 24.04.2025 | 6,52 | 6,52 | 6,49 | 6,49 | -5,12% | 500,00 |
| 23.04.2025 | 6,48 | 6,87 | 6,45 | 6,84 | 11,47% | 7.729,00 |
| 22.04.2025 | 5,65 | 6,14 | 5,65 | 6,14 | 8,31% | 2.805,00 |
| 17.04.2025 | 5,58 | 5,67 | 5,58 | 5,67 | -0,72% | 110,00 |
| 16.04.2025 | 5,62 | 5,71 | 5,62 | 5,71 | -1,28% | 1.120,00 |
| 15.04.2025 | 6,22 | 6,22 | 5,78 | 5,78 | -5,48% | 1.576,00 |
| 14.04.2025 | 6,30 | 6,40 | 6,12 | 6,12 | -0,20% | 5.362,00 |
| 11.04.2025 | 6,13 | 6,13 | 6,07 | 6,13 | 1,11% | 845,00 |
| 10.04.2025 | 6,75 | 6,75 | 6,04 | 6,06 | -9,62% | 1.000,00 |
| 09.04.2025 | 5,80 | 6,71 | 5,69 | 6,71 | 8,34% | 1.939,00 |
| 08.04.2025 | 6,72 | 6,73 | 6,19 | 6,19 | -6,23% | 2.933,00 |
| 07.04.2025 | 6,00 | 6,66 | 5,60 | 6,60 | 12,13% | 11.249,00 |
| 04.04.2025 | 6,54 | 6,80 | 5,89 | 5,89 | -11,41% | 13.761,00 |
| 03.04.2025 | 6,85 | 6,90 | 6,61 | 6,64 | -3,39% | 1.815,00 |
| 02.04.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 1,13% | - |