19,041€
-0,10%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,14 | 19,79 | 18,48 | 18,98 | -0,45% | 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 |
| 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 |