18,574€
-1,59%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 19,05 | 19,43 | 18,02 | 18,50 | -2,00% | 600,00 |
| 09.07.2026 | 18,38 | 19,48 | 18,38 | 18,87 | 1,70% | 3.918,00 |
| 08.07.2026 | 18,30 | 18,64 | 17,63 | 18,56 | -0,09% | 1.981,00 |
| 07.07.2026 | 19,65 | 19,92 | 18,34 | 18,57 | -6,31% | 1.145,00 |
| 06.07.2026 | 19,90 | 21,00 | 19,75 | 19,83 | -0,72% | 3.735,00 |
| 03.07.2026 | 19,30 | 19,97 | 19,30 | 19,97 | 3,60% | - |
| 02.07.2026 | 21,20 | 21,20 | 18,89 | 19,28 | -8,73% | 1.774,00 |
| 01.07.2026 | 23,80 | 23,99 | 20,89 | 21,12 | -11,67% | 1.750,00 |
| 30.06.2026 | 24,00 | 24,47 | 23,48 | 23,91 | -1,28% | 625,00 |
| 29.06.2026 | 25,57 | 25,57 | 24,09 | 24,22 | -2,96% | 2.637,00 |
| 26.06.2026 | 24,20 | 24,97 | 23,80 | 24,96 | 2,89% | 3.093,00 |
| 25.06.2026 | 25,00 | 25,00 | 22,76 | 24,26 | 1,10% | 3.076,00 |
| 24.06.2026 | 25,22 | 25,22 | 23,80 | 24,00 | -4,48% | 500,00 |
| 23.06.2026 | 23,96 | 25,50 | 23,96 | 25,12 | 0,80% | 70,00 |
| 22.06.2026 | 24,20 | 25,50 | 24,20 | 24,92 | 3,94% | 290,00 |
| 19.06.2026 | 24,35 | 24,35 | 22,30 | 23,98 | -1,82% | 40,00 |
| 18.06.2026 | 23,80 | 24,61 | 23,80 | 24,42 | 2,67% | 2.840,00 |
| 17.06.2026 | 23,68 | 24,17 | 23,42 | 23,79 | 0,23% | 950,00 |
| 16.06.2026 | 23,45 | 24,26 | 23,45 | 23,73 | 0,59% | 185,00 |
| 15.06.2026 | 24,06 | 24,47 | 23,59 | 23,59 | 2,79% | 1.330,00 |
| 12.06.2026 | 22,31 | 23,65 | 22,31 | 22,95 | 2,32% | 3.790,00 |
| 11.06.2026 | 21,18 | 22,43 | 21,17 | 22,43 | 7,86% | 1.330,00 |
| 10.06.2026 | 21,56 | 21,56 | 20,50 | 20,80 | -4,65% | 742,00 |
| 09.06.2026 | 22,40 | 23,36 | 20,85 | 21,81 | -2,13% | 3.053,00 |
| 08.06.2026 | 21,30 | 22,49 | 21,30 | 22,29 | 3,82% | 927,00 |
| 05.06.2026 | 22,80 | 23,19 | 21,15 | 21,47 | -9,07% | 4.263,00 |
| 04.06.2026 | 23,32 | 23,61 | 22,30 | 23,61 | -0,86% | 4.330,00 |
| 03.06.2026 | 23,29 | 24,27 | 23,28 | 23,81 | 1,99% | 6.975,00 |
| 02.06.2026 | 24,25 | 24,53 | 23,35 | 23,35 | -3,65% | 1.500,00 |
| 01.06.2026 | 23,25 | 24,77 | 22,50 | 24,23 | 4,76% | 4.318,00 |
| 29.05.2026 | 23,77 | 24,12 | 23,13 | 23,13 | -3,42% | 1.586,00 |
| 28.05.2026 | 22,50 | 24,20 | 22,50 | 23,95 | 3,55% | 1.799,00 |
| 27.05.2026 | 22,17 | 23,13 | 22,06 | 23,13 | 3,51% | 738,00 |
| 26.05.2026 | 21,60 | 22,42 | 21,60 | 22,35 | 1,43% | 690,00 |
| 25.05.2026 | 21,70 | 22,03 | 21,47 | 22,03 | 4,43% | 472,00 |
| 22.05.2026 | 21,00 | 21,41 | 21,00 | 21,10 | 0,62% | 501,00 |
| 21.05.2026 | 20,40 | 21,23 | 20,40 | 20,97 | 3,58% | 518,00 |
| 20.05.2026 | 19,50 | 20,67 | 19,50 | 20,24 | 3,77% | 825,00 |
| 19.05.2026 | 19,82 | 20,10 | 18,87 | 19,50 | -1,73% | 2.410,00 |
| 18.05.2026 | 19,60 | 20,11 | 19,51 | 19,85 | -1,52% | 2.658,00 |
| 15.05.2026 | 20,40 | 20,74 | 19,88 | 20,16 | -4,32% | 2.955,00 |
| 14.05.2026 | 21,02 | 21,58 | 20,85 | 21,07 | -0,89% | 861,00 |
| 13.05.2026 | 20,80 | 21,31 | 20,80 | 21,26 | 2,46% | 3.660,00 |
| 12.05.2026 | 21,06 | 21,25 | 19,97 | 20,75 | -4,40% | 3.308,00 |
| 11.05.2026 | 20,43 | 21,85 | 20,22 | 21,70 | 6,50% | 9.621,00 |
| 08.05.2026 | 20,00 | 20,80 | 19,90 | 20,38 | 0,12% | 5.875,00 |
| 07.05.2026 | 19,85 | 20,35 | 19,51 | 20,35 | 1,32% | 13.010,00 |
| 06.05.2026 | 17,07 | 20,09 | 17,07 | 20,09 | 16,10% | 8.682,00 |
| 05.05.2026 | 16,00 | 17,30 | 16,00 | 17,30 | 8,59% | 5.267,00 |
| 04.05.2026 | 16,50 | 16,50 | 15,58 | 15,93 | 8,45% | 10.530,00 |
| 30.04.2026 | 13,69 | 14,69 | 13,69 | 14,69 | 8,19% | 609,00 |
| 29.04.2026 | 14,30 | 14,30 | 13,10 | 13,58 | -4,14% | 615,00 |
| 28.04.2026 | 15,54 | 15,54 | 14,16 | 14,16 | -8,84% | 683,00 |
| 27.04.2026 | 15,80 | 15,91 | 15,45 | 15,54 | -2,08% | 470,00 |
| 24.04.2026 | 15,30 | 16,09 | 15,30 | 15,87 | 3,05% | 1.800,00 |
| 23.04.2026 | 15,30 | 16,13 | 15,30 | 15,40 | -2,27% | 820,00 |
| 22.04.2026 | 15,49 | 15,79 | 15,20 | 15,76 | 5,73% | 1.320,00 |
| 21.04.2026 | 15,12 | 15,63 | 14,90 | 14,90 | -2,83% | 220,00 |
| 20.04.2026 | 14,85 | 15,66 | 14,85 | 15,34 | -0,80% | 7.470,00 |
| 17.04.2026 | 14,08 | 15,52 | 14,08 | 15,46 | 8,32% | 5.990,00 |
| 16.04.2026 | 14,66 | 14,67 | 13,99 | 14,27 | -3,03% | 115,00 |
| 15.04.2026 | 15,24 | 15,24 | 14,10 | 14,72 | -3,99% | 1.065,00 |
| 14.04.2026 | 14,86 | 15,79 | 14,86 | 15,33 | 3,88% | 2.620,00 |
| 13.04.2026 | 13,60 | 14,76 | 13,60 | 14,76 | 4,36% | 2.050,00 |
| 10.04.2026 | 14,55 | 14,55 | 14,14 | 14,14 | -0,32% | 6.655,00 |
| 09.04.2026 | 13,61 | 14,60 | 13,56 | 14,19 | 2,44% | 6.228,00 |
| 08.04.2026 | 12,79 | 13,93 | 12,79 | 13,85 | 14,12% | 1.479,00 |
| 07.04.2026 | 11,30 | 12,14 | 11,30 | 12,14 | 9,41% | 7.850,00 |
| 02.04.2026 | 10,32 | 11,14 | 10,25 | 11,09 | 1,84% | 1.012,00 |
| 01.04.2026 | 10,82 | 10,99 | 10,76 | 10,89 | 2,14% | 350,00 |
| 31.03.2026 | 10,46 | 10,66 | 10,03 | 10,66 | 4,49% | 1.465,00 |
| 30.03.2026 | 11,28 | 11,34 | 10,15 | 10,21 | -9,09% | 2.820,00 |
| 27.03.2026 | 12,10 | 12,10 | 11,11 | 11,23 | -8,21% | 425,00 |
| 26.03.2026 | 12,75 | 12,80 | 11,96 | 12,23 | -6,17% | 362,00 |
| 25.03.2026 | 12,55 | 13,03 | 12,55 | 13,03 | 5,18% | 700,00 |
| 24.03.2026 | 12,22 | 12,54 | 12,15 | 12,39 | 0,55% | - |
| 23.03.2026 | 11,10 | 12,40 | 11,07 | 12,32 | 6,89% | 1.892,00 |
| 20.03.2026 | 12,15 | 12,15 | 11,39 | 11,53 | -5,13% | - |
| 19.03.2026 | 12,06 | 12,15 | 11,97 | 12,15 | -0,44% | 25,00 |
| 18.03.2026 | 12,78 | 12,78 | 12,12 | 12,21 | -3,83% | 318,00 |
| 17.03.2026 | 12,55 | 12,96 | 12,47 | 12,69 | 1,57% | 3.300,00 |
| 16.03.2026 | 12,49 | 12,57 | 12,48 | 12,50 | 1,69% | - |
| 13.03.2026 | 12,66 | 13,29 | 12,29 | 12,29 | -1,93% | 620,00 |
| 12.03.2026 | 12,50 | 12,69 | 12,13 | 12,53 | -1,52% | - |
| 11.03.2026 | 12,60 | 13,00 | 12,41 | 12,73 | 1,00% | 840,00 |
| 10.03.2026 | 12,68 | 12,98 | 12,60 | 12,60 | 0,38% | 1.308,00 |
| 09.03.2026 | 12,00 | 12,55 | 11,89 | 12,55 | 2,94% | 8.007,00 |
| 06.03.2026 | 13,30 | 13,33 | 12,08 | 12,19 | -9,08% | 7.583,00 |
| 05.03.2026 | 14,07 | 14,07 | 13,02 | 13,41 | -5,40% | - |
| 04.03.2026 | 13,05 | 14,53 | 13,05 | 14,18 | 8,76% | 8.048,00 |
| 03.03.2026 | 13,79 | 13,87 | 13,04 | 13,04 | -6,99% | 10.391,00 |
| 02.03.2026 | 13,30 | 14,33 | 13,30 | 14,02 | 1,88% | 6.680,00 |
| 27.02.2026 | 14,32 | 14,33 | 13,45 | 13,76 | -3,36% | 2.979,00 |
| 26.02.2026 | 14,30 | 14,50 | 14,13 | 14,24 | -0,99% | 4.805,00 |
| 25.02.2026 | 13,94 | 14,60 | 13,94 | 14,38 | 2,60% | 1.824,00 |
| 24.02.2026 | 13,00 | 14,15 | 13,00 | 14,01 | 6,41% | 11.168,00 |
| 23.02.2026 | 12,88 | 13,45 | 12,88 | 13,17 | -1,11% | 3.110,00 |
| 20.02.2026 | 13,89 | 14,37 | 13,31 | 13,32 | -2,75% | 5.161,00 |
| 19.02.2026 | 13,10 | 13,69 | 12,86 | 13,69 | 4,01% | 5.955,00 |
| 18.02.2026 | 12,24 | 13,49 | 12,24 | 13,17 | 7,11% | 5.220,00 |