13,660$
-10,72%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,29 | 15,29 | 13,57 | 13,71 | -10,39% | 19.176.497,00 |
| 12.12.2025 | 15,75 | 16,27 | 15,03 | 15,30 | -2,86% | 18.277.366,00 |
| 11.12.2025 | 15,20 | 15,81 | 14,66 | 15,75 | 1,03% | 20.957.566,00 |
| 10.12.2025 | 15,32 | 15,83 | 15,11 | 15,59 | 0,52% | 14.805.747,00 |
| 09.12.2025 | 14,64 | 15,97 | 14,41 | 15,51 | 3,64% | 15.072.905,00 |
| 08.12.2025 | 15,13 | 15,41 | 14,76 | 14,97 | 0,17% | 12.365.458,00 |
| 05.12.2025 | 15,33 | 15,43 | 14,70 | 14,94 | -4,17% | 15.302.815,00 |
| 04.12.2025 | 15,43 | 15,85 | 15,22 | 15,59 | -0,32% | 12.878.839,00 |
| 03.12.2025 | 15,20 | 15,68 | 14,89 | 15,64 | 2,76% | 13.937.197,00 |
| 02.12.2025 | 15,85 | 16,25 | 15,20 | 15,22 | -1,68% | 21.746.510,00 |
| 01.12.2025 | 15,24 | 15,81 | 14,88 | 15,48 | -4,03% | 19.066.856,00 |
| 28.11.2025 | 15,72 | 16,65 | 15,56 | 16,13 | 7,82% | 21.219.102,00 |
| 26.11.2025 | 14,58 | 15,24 | 14,23 | 14,96 | 3,96% | 19.374.748,00 |
| 25.11.2025 | 13,63 | 14,44 | 13,13 | 14,39 | 3,67% | 21.051.285,00 |
| 24.11.2025 | 13,06 | 13,91 | 12,83 | 13,88 | 9,21% | 17.340.833,00 |
| 21.11.2025 | 12,50 | 12,91 | 12,04 | 12,71 | -0,56% | 18.271.707,00 |
| 20.11.2025 | 14,08 | 14,33 | 12,74 | 12,78 | -4,25% | 21.742.769,00 |
| 19.11.2025 | 13,97 | 14,46 | 13,04 | 13,35 | -4,30% | 21.392.354,00 |
| 18.11.2025 | 13,63 | 14,24 | 13,46 | 13,95 | 0,50% | 18.268.958,00 |
| 17.11.2025 | 13,77 | 14,24 | 13,34 | 13,88 | -0,50% | 22.787.557,00 |
| 14.11.2025 | 13,21 | 14,54 | 12,75 | 13,95 | 0,43% | 31.664.728,00 |
| 13.11.2025 | 15,07 | 15,20 | 13,60 | 13,89 | -10,13% | 28.241.402,00 |
| 12.11.2025 | 16,47 | 16,47 | 15,08 | 15,46 | -4,12% | 24.031.872,00 |
| 11.11.2025 | 16,81 | 16,82 | 15,92 | 16,12 | -6,93% | 22.112.581,00 |
| 10.11.2025 | 17,79 | 18,00 | 17,05 | 17,32 | 1,82% | 17.547.320,00 |
| 07.11.2025 | 16,59 | 17,13 | 15,97 | 17,01 | -1,76% | 22.442.147,00 |
| 06.11.2025 | 18,83 | 18,90 | 17,30 | 17,32 | -8,72% | 22.573.913,00 |
| 05.11.2025 | 19,42 | 19,73 | 18,41 | 18,97 | -1,56% | 32.164.886,00 |
| 04.11.2025 | 19,69 | 20,93 | 19,06 | 19,27 | -6,89% | 25.069.252,00 |
| 03.11.2025 | 20,89 | 21,83 | 19,95 | 20,70 | 4,64% | 33.623.576,00 |
| 31.10.2025 | 21,71 | 21,91 | 19,31 | 19,78 | -5,90% | 33.356.005,00 |
| 30.10.2025 | 21,46 | 21,83 | 20,74 | 21,02 | -5,19% | 19.943.825,00 |
| 29.10.2025 | 22,03 | 22,58 | 21,06 | 22,17 | 2,85% | 25.143.991,00 |
| 28.10.2025 | 22,95 | 23,24 | 21,43 | 21,56 | -6,28% | 22.229.478,00 |
| 27.10.2025 | 22,23 | 23,49 | 21,57 | 23,00 | 7,38% | 21.397.073,00 |
| 24.10.2025 | 21,27 | 21,89 | 20,90 | 21,42 | 4,54% | 15.624.677,00 |
| 23.10.2025 | 19,15 | 20,96 | 19,15 | 20,49 | 7,90% | 17.631.564,00 |
| 22.10.2025 | 20,22 | 20,58 | 18,39 | 18,99 | -8,13% | 19.977.324,00 |
| 21.10.2025 | 21,59 | 22,19 | 20,49 | 20,67 | -6,09% | 18.026.835,00 |
| 20.10.2025 | 21,06 | 22,55 | 20,61 | 22,01 | 9,89% | 22.037.438,00 |
| 17.10.2025 | 18,81 | 20,29 | 18,50 | 20,03 | 2,46% | 22.556.528,00 |
| 16.10.2025 | 22,11 | 22,11 | 19,40 | 19,55 | -11,62% | 22.793.734,00 |
| 15.10.2025 | 22,80 | 23,01 | 21,49 | 22,12 | -0,27% | 19.119.571,00 |
| 14.10.2025 | 20,84 | 22,93 | 20,07 | 22,18 | 2,21% | 26.121.315,00 |
| 13.10.2025 | 21,51 | 22,01 | 20,86 | 21,70 | 3,28% | 20.172.607,00 |
| 10.10.2025 | 22,89 | 23,94 | 20,64 | 21,01 | -5,70% | 36.397.197,00 |
| 09.10.2025 | 22,01 | 22,37 | 21,16 | 22,28 | 1,32% | 24.506.500,00 |
| 08.10.2025 | 21,74 | 22,42 | 21,37 | 21,99 | 2,42% | 28.704.885,00 |
| 07.10.2025 | 21,80 | 21,87 | 20,11 | 21,47 | -0,42% | 26.947.800,00 |
| 06.10.2025 | 20,47 | 22,08 | 20,10 | 21,56 | 10,96% | 40.043.087,00 |
| 03.10.2025 | 19,18 | 20,79 | 19,00 | 19,43 | 0,94% | 4.743.371,00 |
| 02.10.2025 | 19,36 | 19,66 | 18,90 | 19,25 | 1,69% | 24.497.482,00 |
| 01.10.2025 | 19,54 | 19,59 | 18,51 | 18,93 | -0,47% | 29.540.277,00 |
| 30.09.2025 | 19,64 | 19,77 | 18,76 | 19,02 | -3,84% | 43.142.987,00 |
| 29.09.2025 | 18,23 | 20,01 | 18,13 | 19,78 | 11,81% | 44.926.199,00 |
| 26.09.2025 | 17,82 | 17,96 | 16,48 | 17,69 | 5,68% | 49.095.660,00 |
| 25.09.2025 | 17,44 | 17,53 | 16,43 | 16,74 | -6,95% | 31.261.482,00 |
| 24.09.2025 | 17,84 | 20,13 | 17,78 | 17,99 | 5,39% | 59.034.856,00 |
| 23.09.2025 | 18,11 | 18,30 | 17,00 | 17,07 | -2,46% | 35.976.569,00 |
| 22.09.2025 | 17,04 | 17,74 | 16,68 | 17,50 | 0,23% | 42.737.275,00 |
| 19.09.2025 | 17,50 | 18,24 | 17,35 | 17,46 | -0,34% | 43.344.987,00 |
| 18.09.2025 | 17,95 | 18,04 | 17,40 | 17,52 | -0,57% | 30.077.470,00 |
| 17.09.2025 | 17,35 | 17,88 | 16,74 | 17,62 | 0,57% | 43.504.691,00 |
| 16.09.2025 | 16,80 | 17,76 | 16,58 | 17,52 | 5,04% | 53.759.862,00 |
| 15.09.2025 | 16,01 | 16,93 | 15,87 | 16,68 | 4,97% | 40.517.219,00 |
| 12.09.2025 | 15,89 | 15,99 | 15,55 | 15,89 | 1,53% | 39.962.179,00 |
| 11.09.2025 | 16,19 | 16,83 | 15,60 | 15,65 | -4,57% | 36.113.260,00 |
| 10.09.2025 | 15,44 | 16,42 | 15,26 | 16,40 | 7,82% | 55.199.743,00 |
| 09.09.2025 | 13,79 | 15,30 | 13,66 | 15,21 | 13,17% | 66.569.055,00 |
| 08.09.2025 | 13,29 | 13,59 | 12,97 | 13,44 | 1,13% | 42.427.774,00 |
| 05.09.2025 | 13,44 | 13,87 | 12,66 | 13,29 | 0,99% | 37.097.651,00 |
| 04.09.2025 | 13,36 | 13,49 | 12,90 | 13,16 | -2,16% | 38.110.882,00 |
| 03.09.2025 | 14,24 | 14,46 | 13,32 | 13,45 | -4,54% | 40.900.715,00 |
| 02.09.2025 | 13,30 | 14,30 | 12,97 | 14,09 | 2,40% | 46.514.345,00 |
| 29.08.2025 | 13,72 | 13,98 | 13,44 | 13,76 | -0,29% | 35.730.116,00 |
| 28.08.2025 | 13,83 | 14,17 | 13,64 | 13,80 | 1,85% | 37.245.997,00 |
| 27.08.2025 | 13,66 | 13,98 | 13,41 | 13,55 | -1,02% | 28.535.414,00 |
| 26.08.2025 | 12,97 | 13,73 | 12,88 | 13,69 | 3,09% | 34.811.654,00 |
| 25.08.2025 | 12,78 | 13,38 | 12,40 | 13,28 | 0,45% | 49.678.895,00 |
| 22.08.2025 | 12,19 | 13,52 | 12,02 | 13,22 | 7,74% | 52.236.812,00 |
| 21.08.2025 | 12,35 | 12,52 | 12,12 | 12,27 | -2,00% | 33.660.962,00 |
| 20.08.2025 | 11,85 | 12,56 | 11,21 | 12,52 | 4,68% | 38.072.966,00 |
| 19.08.2025 | 12,34 | 12,41 | 11,78 | 11,96 | -2,92% | 31.032.919,00 |
| 18.08.2025 | 11,18 | 12,48 | 11,16 | 12,32 | 8,74% | 39.846.042,00 |
| 15.08.2025 | 12,02 | 12,03 | 11,30 | 11,33 | -7,51% | 30.886.405,00 |
| 14.08.2025 | 11,37 | 12,28 | 11,22 | 12,25 | 5,69% | 33.801.699,00 |
| 13.08.2025 | 11,50 | 11,80 | 11,41 | 11,59 | 1,31% | 17.784.038,00 |
| 12.08.2025 | 11,29 | 11,52 | 11,15 | 11,44 | 2,97% | 15.353.841,00 |
| 11.08.2025 | 11,54 | 11,66 | 11,04 | 11,11 | 0,27% | 21.397.793,00 |
| 08.08.2025 | 11,67 | 11,79 | 10,95 | 11,08 | -4,44% | 20.812.887,00 |
| 07.08.2025 | 11,92 | 12,32 | 11,41 | 11,60 | -0,56% | 23.376.308,00 |
| 06.08.2025 | 11,09 | 11,72 | 10,59 | 11,66 | 4,76% | 37.263.499,00 |
| 05.08.2025 | 11,42 | 11,44 | 10,82 | 11,13 | -2,54% | 26.588.293,00 |
| 04.08.2025 | 11,31 | 11,50 | 11,08 | 11,42 | 3,54% | 17.259.055,00 |
| 01.08.2025 | 12,01 | 12,07 | 10,87 | 11,03 | -17,75% | 50.470.111,00 |
| 31.07.2025 | 13,69 | 13,84 | 13,30 | 13,41 | -0,81% | 27.139.938,00 |
| 30.07.2025 | 13,84 | 13,98 | 13,23 | 13,52 | -0,59% | 21.014.430,00 |
| 29.07.2025 | 14,48 | 14,60 | 13,29 | 13,60 | -6,27% | 30.970.538,00 |
| 28.07.2025 | 14,55 | 14,65 | 14,01 | 14,51 | -0,21% | 47.760.061,00 |
| 25.07.2025 | 14,46 | 14,74 | 13,92 | 14,54 | -1,02% | 43.124.447,00 |