6,677€
-2,91%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,95 | 6,98 | 6,65 | 6,68 | -2,94% | 1.266,00 |
| 02.04.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 1,13% | - |
| 01.04.2025 | 6,54 | 6,80 | 6,54 | 6,80 | 3,06% | 5.009,00 |
| 31.03.2025 | 6,50 | 6,74 | 6,44 | 6,60 | -3,48% | 12.975,00 |
| 28.03.2025 | 7,07 | 7,07 | 6,84 | 6,84 | -6,84% | 1.300,00 |
| 27.03.2025 | 7,28 | 7,43 | 7,28 | 7,34 | -1,50% | 1.600,00 |
| 26.03.2025 | 7,81 | 7,82 | 7,45 | 7,45 | -7,36% | 1.090,00 |
| 25.03.2025 | 7,84 | 8,04 | 7,84 | 8,04 | 0,99% | 810,00 |
| 24.03.2025 | 7,48 | 7,96 | 7,48 | 7,96 | 13,32% | 6.322,00 |
| 21.03.2025 | 7,10 | 7,18 | 7,03 | 7,03 | -0,93% | 2.945,00 |
| 20.03.2025 | 7,27 | 7,32 | 7,09 | 7,09 | -1,49% | 8.945,00 |
| 19.03.2025 | 6,89 | 7,20 | 6,86 | 7,20 | 2,62% | 4.955,00 |
| 18.03.2025 | 6,97 | 7,02 | 6,90 | 7,02 | 1,08% | 2.166,00 |
| 17.03.2025 | 7,06 | 7,18 | 6,94 | 6,94 | -4,33% | 12.976,00 |
| 14.03.2025 | 6,92 | 7,26 | 6,89 | 7,26 | 3,92% | 789,00 |
| 13.03.2025 | 7,03 | 7,14 | 6,98 | 6,98 | -3,20% | 1.798,00 |
| 12.03.2025 | 6,95 | 7,31 | 6,91 | 7,21 | 2,21% | 2.435,00 |
| 11.03.2025 | 7,17 | 7,17 | 6,80 | 7,06 | 2,99% | 4.064,00 |
| 10.03.2025 | 7,20 | 7,44 | 6,85 | 6,85 | -11,49% | 7.606,00 |
| 07.03.2025 | 7,35 | 7,74 | 7,35 | 7,74 | 3,96% | 3.310,00 |
| 06.03.2025 | 8,25 | 8,25 | 7,45 | 7,45 | -6,94% | 9.205,00 |
| 05.03.2025 | 8,26 | 8,26 | 7,89 | 8,00 | -2,44% | 8.150,00 |
| 04.03.2025 | 8,21 | 8,37 | 7,71 | 8,20 | -7,83% | 20.188,00 |
| 03.03.2025 | 9,87 | 10,25 | 8,90 | 8,90 | 0,37% | 16.043,00 |
| 28.02.2025 | 8,00 | 8,86 | 7,90 | 8,86 | -0,65% | 28.885,00 |
| 27.02.2025 | 8,91 | 9,03 | 8,90 | 8,92 | 0,25% | 6.361,00 |
| 26.02.2025 | 9,02 | 9,14 | 8,90 | 8,90 | -2,31% | 1.973,00 |
| 25.02.2025 | 9,43 | 9,43 | 8,37 | 9,11 | -4,51% | 10.433,00 |
| 24.02.2025 | 10,23 | 10,30 | 9,40 | 9,54 | -7,95% | 13.624,00 |
| 21.02.2025 | 11,04 | 11,04 | 10,36 | 10,36 | -6,63% | 3.750,00 |
| 20.02.2025 | 11,15 | 11,30 | 11,10 | 11,10 | -0,68% | 2.234,00 |
| 19.02.2025 | 11,20 | 11,20 | 11,18 | 11,18 | 1,38% | 2.591,00 |
| 18.02.2025 | 11,63 | 11,63 | 10,97 | 11,02 | -3,32% | 3.720,00 |
| 17.02.2025 | 11,49 | 11,60 | 11,40 | 11,40 | -2,48% | 1.028,00 |
| 14.02.2025 | 11,64 | 11,69 | 11,64 | 11,69 | 1,04% | 3.610,00 |
| 13.02.2025 | 10,66 | 11,57 | 10,55 | 11,57 | 6,40% | 1.762,00 |
| 12.02.2025 | 10,84 | 10,88 | 10,80 | 10,88 | -3,34% | 30,00 |
| 11.02.2025 | 11,38 | 11,38 | 11,23 | 11,25 | -0,78% | 599,00 |
| 10.02.2025 | 11,65 | 11,65 | 11,17 | 11,34 | -0,04% | 12.883,00 |
| 07.02.2025 | 11,06 | 11,49 | 11,06 | 11,34 | 2,62% | 8.215,00 |
| 06.02.2025 | 11,48 | 11,59 | 11,05 | 11,05 | -4,71% | 915,00 |
| 05.02.2025 | 11,48 | 11,75 | 11,48 | 11,60 | 0,38% | 420,00 |
| 04.02.2025 | 11,45 | 11,56 | 11,30 | 11,56 | 2,21% | 9.990,00 |
| 03.02.2025 | 10,30 | 11,31 | 10,30 | 11,31 | 0,18% | 5.038,00 |
| 31.01.2025 | 11,41 | 11,82 | 11,29 | 11,29 | -2,20% | 4.153,00 |
| 30.01.2025 | 10,95 | 11,54 | 10,95 | 11,54 | 9,86% | 12.718,00 |
| 29.01.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -0,64% | 22.125,00 |
| 28.01.2025 | 11,10 | 11,38 | 10,50 | 10,57 | -2,11% | 14.696,00 |
| 27.01.2025 | 12,20 | 12,35 | 10,56 | 10,80 | -20,01% | 30.570,00 |
| 24.01.2025 | 12,84 | 13,50 | 12,49 | 13,50 | -3,03% | 2.319,00 |
| 23.01.2025 | 12,35 | 13,92 | 12,30 | 13,92 | 6,29% | 22.351,00 |
| 22.01.2025 | 12,36 | 13,10 | 12,08 | 13,10 | -2,22% | 31.212,00 |
| 21.01.2025 | 12,90 | 13,40 | 12,76 | 13,40 | 1,50% | 1.150,00 |
| 20.01.2025 | 13,10 | 13,90 | 12,60 | 13,20 | 0,76% | 22.165,00 |
| 17.01.2025 | 13,10 | 13,70 | 13,10 | 13,10 | 2,02% | 40.289,00 |
| 16.01.2025 | 13,10 | 13,22 | 12,82 | 12,84 | -1,00% | 8.213,00 |
| 15.01.2025 | 12,08 | 13,06 | 11,83 | 12,97 | 6,14% | 5.460,00 |
| 14.01.2025 | 11,60 | 12,22 | 11,59 | 12,22 | 11,50% | 1.322,00 |
| 13.01.2025 | 11,69 | 11,69 | 10,78 | 10,96 | -5,81% | 14.084,00 |
| 10.01.2025 | 11,40 | 11,70 | 11,28 | 11,64 | 2,07% | 2.557,00 |
| 09.01.2025 | 11,78 | 11,78 | 11,40 | 11,40 | 0,92% | 1.886,00 |
| 08.01.2025 | 11,78 | 11,81 | 11,30 | 11,30 | -8,13% | 7.930,00 |
| 07.01.2025 | 12,26 | 12,30 | 11,75 | 12,30 | 0,77% | 3.171,00 |
| 06.01.2025 | 12,15 | 12,45 | 12,14 | 12,20 | 4,74% | 9.887,00 |
| 03.01.2025 | 10,00 | 11,65 | 10,00 | 11,65 | 15,00% | 6.413,00 |
| 02.01.2025 | 10,00 | 10,40 | 10,00 | 10,13 | -2,95% | 16.893,00 |
| 30.12.2024 | 10,31 | 10,45 | 10,31 | 10,44 | 0,37% | 1.699,00 |
| 27.12.2024 | 11,00 | 11,13 | 10,40 | 10,40 | 0,02% | 16.095,00 |
| 23.12.2024 | 11,13 | 11,13 | 10,40 | 10,40 | -6,27% | 6.031,00 |
| 20.12.2024 | 10,85 | 11,09 | 10,07 | 11,09 | 3,70% | 8.373,00 |
| 19.12.2024 | 11,62 | 12,00 | 10,70 | 10,70 | -8,50% | 11.573,00 |
| 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 |