23,245€
-2,94%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 12,58 | 12,67 | 12,10 | 12,29 | -2,61% | 1.710,00 |
| 16.02.2026 | 12,72 | 12,76 | 12,54 | 12,62 | -1,73% | 700,00 |
| 13.02.2026 | 11,98 | 13,03 | 11,95 | 12,84 | 8,15% | 5.630,00 |
| 12.02.2026 | 12,49 | 12,65 | 11,86 | 11,88 | -4,06% | 10.305,00 |
| 11.02.2026 | 12,08 | 12,60 | 12,08 | 12,38 | -1,15% | 200,00 |
| 10.02.2026 | 12,20 | 12,81 | 12,20 | 12,52 | -0,19% | 500,00 |
| 09.02.2026 | 12,20 | 12,55 | 11,76 | 12,55 | 2,79% | 4.830,00 |
| 06.02.2026 | 10,31 | 12,31 | 10,31 | 12,21 | 21,21% | 13.059,00 |
| 05.02.2026 | 11,60 | 11,90 | 10,07 | 10,07 | -15,28% | 6.350,00 |
| 04.02.2026 | 12,81 | 12,98 | 11,48 | 11,89 | -8,53% | 3.718,00 |
| 03.02.2026 | 13,10 | 13,63 | 12,54 | 12,99 | 0,78% | 1.755,00 |
| 02.02.2026 | 11,40 | 13,12 | 11,10 | 12,89 | -0,49% | 13.521,00 |
| 30.01.2026 | 13,50 | 13,85 | 12,96 | 12,96 | -8,55% | 2.800,00 |
| 29.01.2026 | 14,43 | 14,56 | 13,55 | 14,17 | -3,57% | 3.184,00 |
| 28.01.2026 | 14,55 | 15,02 | 14,47 | 14,69 | 1,67% | 2.999,00 |
| 27.01.2026 | 13,84 | 14,62 | 13,63 | 14,45 | 5,43% | 2.540,00 |
| 26.01.2026 | 14,36 | 14,36 | 13,71 | 13,71 | -6,08% | 640,00 |
| 23.01.2026 | 14,50 | 15,33 | 14,35 | 14,60 | 0,66% | 2.655,00 |
| 22.01.2026 | 14,88 | 14,90 | 14,40 | 14,50 | -1,49% | 980,00 |
| 21.01.2026 | 15,35 | 15,90 | 14,63 | 14,72 | -4,98% | 9.405,00 |
| 20.01.2026 | 15,52 | 15,97 | 15,28 | 15,49 | -1,65% | 17.165,00 |
| 19.01.2026 | 15,50 | 15,95 | 15,40 | 15,75 | -4,58% | 2.608,00 |
| 16.01.2026 | 14,57 | 16,51 | 14,36 | 16,51 | 15,02% | 8.787,00 |
| 15.01.2026 | 14,61 | 14,87 | 14,32 | 14,35 | -3,04% | 1.595,00 |
| 14.01.2026 | 14,50 | 15,24 | 14,44 | 14,80 | 3,38% | 4.317,00 |
| 13.01.2026 | 14,02 | 14,50 | 13,95 | 14,32 | 3,38% | 965,00 |
| 12.01.2026 | 13,39 | 13,85 | 12,94 | 13,85 | 5,69% | 1.378,00 |
| 09.01.2026 | 12,94 | 13,70 | 12,94 | 13,10 | 0,61% | 2.015,00 |
| 08.01.2026 | 12,71 | 13,20 | 12,71 | 13,02 | -0,31% | 1.783,00 |
| 07.01.2026 | 12,85 | 13,09 | 12,50 | 13,06 | 2,51% | 2.495,00 |