16,250$
-4,89%
Echtzeit-Aktienkurs Riot Platforms
Bid:
Ask:
Aktienkurse zur Riot Platforms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,69 | 16,94 | 15,78 | 16,31 | -4,59% | 468.084,00 |
| 26.02.2026 | 16,80 | 17,22 | 16,54 | 17,09 | 0,06% | 12.571.772,00 |
| 25.02.2026 | 17,03 | 17,41 | 16,74 | 17,08 | 3,52% | 17.441.124,00 |
| 24.02.2026 | 15,79 | 16,78 | 15,39 | 16,50 | 5,43% | 16.974.415,00 |
| 23.02.2026 | 15,17 | 15,99 | 15,10 | 15,65 | -0,19% | 14.873.436,00 |
| 20.02.2026 | 16,20 | 17,19 | 15,41 | 15,68 | -3,33% | 20.495.644,00 |
| 19.02.2026 | 15,27 | 16,25 | 15,12 | 16,22 | 4,71% | 17.510.406,00 |
| 18.02.2026 | 15,25 | 16,06 | 15,05 | 15,49 | 5,73% | 26.762.832,00 |
| 17.02.2026 | 14,78 | 15,07 | 14,09 | 14,65 | -3,75% | 17.213.254,00 |
| 13.02.2026 | 14,39 | 15,62 | 14,01 | 15,22 | 7,18% | 19.809.673,00 |
| 12.02.2026 | 14,78 | 15,18 | 13,94 | 14,20 | -4,05% | 21.918.558,00 |
| 11.02.2026 | 14,95 | 15,12 | 14,28 | 14,80 | -0,20% | 17.062.489,00 |
| 10.02.2026 | 14,50 | 15,32 | 14,50 | 14,83 | -0,94% | 14.746.536,00 |
| 09.02.2026 | 13,90 | 15,12 | 13,80 | 14,97 | 3,60% | 18.191.263,00 |
| 06.02.2026 | 13,01 | 14,57 | 12,81 | 14,45 | 19,82% | 25.278.003,00 |
| 05.02.2026 | 13,64 | 14,18 | 11,81 | 12,06 | -14,71% | 32.921.090,00 |
| 04.02.2026 | 15,02 | 15,11 | 13,46 | 14,14 | -7,82% | 26.099.903,00 |
| 03.02.2026 | 15,47 | 16,20 | 14,72 | 15,34 | 0,13% | 18.849.662,00 |
| 02.02.2026 | 15,09 | 15,79 | 14,80 | 15,32 | -0,97% | 15.999.731,00 |
| 30.01.2026 | 16,44 | 16,59 | 15,25 | 15,47 | -8,84% | 19.706.741,00 |
| 29.01.2026 | 17,22 | 17,30 | 16,05 | 16,97 | -3,30% | 18.693.900,00 |
| 28.01.2026 | 17,72 | 18,04 | 17,17 | 17,55 | 0,00% | 14.628.657,00 |
| 27.01.2026 | 16,32 | 17,71 | 16,19 | 17,55 | 8,13% | 18.849.012,00 |
| 26.01.2026 | 17,16 | 17,17 | 16,20 | 16,23 | -6,08% | 20.019.387,00 |
| 23.01.2026 | 17,07 | 18,45 | 16,55 | 17,28 | 1,17% | 22.985.448,00 |
| 22.01.2026 | 17,41 | 17,68 | 16,80 | 17,08 | -0,99% | 13.647.176,00 |
| 21.01.2026 | 18,25 | 18,75 | 16,96 | 17,25 | -4,70% | 21.079.177,00 |
| 20.01.2026 | 17,84 | 18,98 | 17,80 | 18,10 | -5,93% | 25.353.356,00 |
| 16.01.2026 | 17,73 | 19,39 | 17,30 | 19,24 | 16,11% | 53.701.058,00 |
| 15.01.2026 | 16,90 | 17,33 | 16,51 | 16,57 | -4,27% | 15.568.033,00 |
| 14.01.2026 | 17,30 | 17,94 | 16,76 | 17,31 | 3,34% | 27.729.097,00 |
| 13.01.2026 | 16,66 | 16,95 | 16,15 | 16,75 | 1,82% | 19.757.475,00 |
| 12.01.2026 | 15,30 | 16,46 | 14,99 | 16,45 | 7,38% | 20.866.171,00 |
| 09.01.2026 | 15,50 | 16,09 | 15,20 | 15,32 | 1,26% | 16.439.453,00 |
| 08.01.2026 | 15,05 | 15,49 | 14,84 | 15,13 | -0,92% | 13.371.856,00 |
| 07.01.2026 | 14,93 | 15,35 | 14,59 | 15,27 | 1,94% | 17.491.919,00 |
| 06.01.2026 | 14,79 | 15,25 | 14,38 | 14,98 | 1,28% | 14.039.831,00 |
| 05.01.2026 | 14,75 | 14,96 | 14,36 | 14,79 | 4,45% | 14.201.203,00 |