18,893€
-0,88%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,21 | 19,40 | 18,57 | 18,70 | -1,89% | 1.630,00 |
| 08.09.2026 | 18,50 | 19,59 | 18,49 | 19,06 | 1,62% | 2.605,00 |
| 07.09.2026 | 18,49 | 18,76 | 17,63 | 18,76 | 0,91% | 200,00 |
| 04.09.2026 | 17,91 | 18,59 | 17,91 | 18,59 | 4,04% | 255,00 |
| 03.09.2026 | 15,99 | 17,86 | 15,99 | 17,86 | 10,86% | 1.071,00 |
| 02.09.2026 | 15,30 | 16,11 | 15,00 | 16,11 | 4,64% | 763,00 |
| 01.09.2026 | 16,21 | 16,43 | 15,29 | 15,40 | -5,31% | 600,00 |
| 31.08.2026 | 16,33 | 16,40 | 15,72 | 16,26 | -0,54% | 280,00 |
| 28.08.2026 | 17,86 | 17,86 | 16,25 | 16,35 | -8,16% | 6.878,00 |
| 27.08.2026 | 17,82 | 18,55 | 17,80 | 17,80 | 1,01% | - |
| 26.08.2026 | 18,11 | 18,11 | 17,63 | 17,63 | -3,37% | - |
| 25.08.2026 | 17,48 | 18,29 | 17,21 | 18,24 | 6,39% | - |
| 24.08.2026 | 16,79 | 17,77 | 16,79 | 17,14 | 0,93% | 625,00 |
| 21.08.2026 | 18,20 | 18,57 | 16,99 | 16,99 | -4,86% | 300,00 |
| 20.08.2026 | 16,62 | 17,85 | 16,62 | 17,85 | 8,15% | 836,00 |
| 19.08.2026 | 16,10 | 16,84 | 15,61 | 16,51 | 1,96% | 2.224,00 |
| 18.08.2026 | 17,10 | 17,10 | 16,19 | 16,19 | -5,48% | - |
| 17.08.2026 | 16,49 | 17,13 | 16,39 | 17,13 | 4,82% | 400,00 |
| 14.08.2026 | 16,60 | 16,75 | 15,90 | 16,34 | -1,53% | 2.585,00 |
| 13.08.2026 | 17,60 | 17,68 | 16,59 | 16,59 | -5,59% | 65,00 |
| 12.08.2026 | 17,51 | 18,63 | 17,51 | 17,58 | 0,27% | 2.452,00 |
| 11.08.2026 | 20,55 | 20,55 | 16,87 | 17,53 | 3,26% | 5.043,00 |
| 10.08.2026 | 18,10 | 18,10 | 16,64 | 16,97 | -4,16% | 1.249,00 |
| 07.08.2026 | 18,40 | 18,80 | 17,71 | 17,71 | -4,09% | 990,00 |
| 06.08.2026 | 18,50 | 19,21 | 17,89 | 18,47 | -0,75% | 725,00 |
| 05.08.2026 | 18,80 | 19,35 | 18,61 | 18,61 | 0,56% | 7.550,00 |
| 04.08.2026 | 18,55 | 19,21 | 18,50 | 18,50 | -0,94% | 400,00 |
| 03.08.2026 | 17,50 | 18,68 | 16,81 | 18,68 | 6,39% | 250,00 |
| 31.07.2026 | 19,30 | 19,78 | 17,56 | 17,56 | -8,17% | 5.191,00 |
| 30.07.2026 | 16,00 | 19,66 | 16,00 | 19,12 | 20,88% | 690,00 |
| 29.07.2026 | 18,59 | 18,59 | 15,82 | 15,82 | -15,70% | 264,00 |
| 28.07.2026 | 18,60 | 18,76 | 17,80 | 18,76 | -2,46% | 475,00 |
| 27.07.2026 | 20,30 | 20,30 | 18,62 | 19,24 | -2,75% | - |
| 24.07.2026 | 20,80 | 20,80 | 19,78 | 19,78 | -5,27% | 400,00 |
| 23.07.2026 | 20,60 | 21,31 | 20,60 | 20,88 | 1,48% | - |
| 22.07.2026 | 18,58 | 20,60 | 18,38 | 20,58 | 10,19% | 1.485,00 |
| 21.07.2026 | 17,51 | 18,91 | 17,51 | 18,67 | 6,83% | 5.492,00 |
| 20.07.2026 | 15,80 | 17,48 | 15,80 | 17,48 | 9,95% | 2.000,00 |
| 17.07.2026 | 15,90 | 16,50 | 15,66 | 15,90 | -2,39% | 3.139,00 |
| 16.07.2026 | 17,30 | 17,32 | 16,00 | 16,29 | -6,72% | 1.300,00 |
| 15.07.2026 | 17,74 | 17,77 | 17,12 | 17,46 | -0,49% | 470,00 |
| 14.07.2026 | 17,80 | 18,35 | 17,25 | 17,55 | -0,25% | 1.029,00 |
| 13.07.2026 | 17,90 | 18,13 | 17,02 | 17,59 | -4,54% | 724,00 |
| 10.07.2026 | 18,80 | 19,03 | 18,07 | 18,43 | -2,37% | 750,00 |
| 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 |