8,631€
10,29%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |