22,760$
2,57%
Echtzeit-Aktienkurs Riot Platforms Inc.
Bid:
Ask:
Aktienkurse zur Riot Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,46 | 22,90 | 22,26 | 22,69 | 2,28% | 359.533,00 |
| 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 |
| 24.07.2025 | 14,38 | 14,93 | 14,08 | 14,69 | 2,44% | 59.578.766,00 |
| 23.07.2025 | 14,22 | 14,59 | 13,70 | 14,34 | 0,49% | 65.353.068,00 |
| 22.07.2025 | 14,29 | 14,36 | 13,66 | 14,27 | 1,78% | 54.938.271,00 |
| 21.07.2025 | 14,15 | 15,34 | 13,93 | 14,02 | 1,15% | 127.636.894,00 |
| 18.07.2025 | 13,50 | 14,12 | 13,24 | 13,86 | 3,98% | 54.887.030,00 |
| 17.07.2025 | 12,60 | 13,48 | 12,33 | 13,33 | 6,05% | 49.469.813,00 |
| 16.07.2025 | 12,46 | 12,88 | 12,44 | 12,57 | 3,88% | 30.323.624,00 |
| 15.07.2025 | 12,20 | 12,41 | 11,90 | 12,10 | -3,28% | 29.995.652,00 |
| 14.07.2025 | 12,76 | 13,65 | 12,26 | 12,51 | 0,72% | 53.229.513,00 |
| 11.07.2025 | 12,94 | 13,03 | 12,34 | 12,42 | -1,35% | 31.304.532,00 |
| 10.07.2025 | 12,16 | 12,77 | 11,96 | 12,59 | 2,86% | 29.184.718,00 |
| 09.07.2025 | 11,81 | 12,29 | 11,41 | 12,24 | 5,79% | 29.908.449,00 |
| 08.07.2025 | 11,78 | 12,00 | 11,56 | 11,57 | 0,17% | 18.181.239,00 |
| 07.07.2025 | 11,87 | 11,88 | 10,93 | 11,55 | -5,09% | 26.383.158,00 |
| 03.07.2025 | 12,22 | 12,73 | 12,05 | 12,17 | -0,25% | 27.630.626,00 |
| 02.07.2025 | 11,53 | 12,27 | 11,49 | 12,20 | 8,25% | 43.952.129,00 |
| 01.07.2025 | 11,14 | 11,61 | 11,03 | 11,27 | -0,18% | 49.242.888,00 |
| 30.06.2025 | 10,77 | 11,44 | 10,65 | 11,29 | 7,01% | 48.927.651,00 |
| 27.06.2025 | 10,56 | 10,90 | 10,28 | 10,55 | 0,38% | 56.141.907,00 |
| 26.06.2025 | 9,90 | 10,64 | 9,70 | 10,51 | 5,10% | 57.239.304,00 |
| 25.06.2025 | 10,27 | 10,39 | 9,83 | 10,00 | -0,20% | 34.156.767,00 |
| 24.06.2025 | 9,44 | 10,05 | 9,36 | 10,02 | 8,09% | 45.651.070,00 |
| 23.06.2025 | 9,25 | 9,55 | 8,87 | 9,27 | -3,03% | 39.318.184,00 |
| 20.06.2025 | 10,08 | 10,14 | 9,48 | 9,56 | -3,82% | 33.914.875,00 |
| 18.06.2025 | 9,58 | 10,06 | 9,46 | 9,94 | 2,90% | 50.959.369,00 |
| 17.06.2025 | 10,04 | 10,05 | 9,36 | 9,66 | -5,01% | 41.719.271,00 |
| 16.06.2025 | 9,87 | 10,21 | 9,72 | 10,17 | 4,63% | 46.619.628,00 |
| 13.06.2025 | 9,94 | 10,21 | 9,50 | 9,72 | -4,80% | 39.189.180,00 |
| 12.06.2025 | 10,23 | 10,64 | 10,13 | 10,21 | -3,22% | 26.254.058,00 |
| 11.06.2025 | 10,44 | 10,87 | 10,26 | 10,55 | 0,96% | 40.841.820,00 |
| 10.06.2025 | 10,23 | 10,50 | 9,97 | 10,45 | 3,26% | 49.170.577,00 |
| 09.06.2025 | 10,26 | 10,26 | 9,54 | 10,12 | 2,74% | 48.670.147,00 |
| 06.06.2025 | 9,25 | 10,20 | 9,22 | 9,85 | 9,69% | 55.897.446,00 |
| 05.06.2025 | 9,66 | 9,69 | 8,88 | 8,98 | -5,47% | 46.137.193,00 |
| 04.06.2025 | 8,96 | 9,64 | 8,90 | 9,50 | 5,20% | 38.845.374,00 |
| 03.06.2025 | 8,55 | 9,09 | 8,49 | 9,03 | 6,49% | 42.072.871,00 |
| 02.06.2025 | 8,00 | 8,49 | 7,99 | 8,48 | 5,08% | 33.881.785,00 |
| 30.05.2025 | 8,08 | 8,27 | 7,93 | 8,07 | -1,34% | 34.036.571,00 |
| 29.05.2025 | 8,49 | 8,49 | 8,09 | 8,18 | -2,39% | 31.187.066,00 |
| 28.05.2025 | 9,09 | 9,09 | 8,36 | 8,38 | -8,32% | 38.631.473,00 |
| 27.05.2025 | 8,86 | 9,20 | 8,67 | 9,14 | 6,90% | 39.514.152,00 |
| 23.05.2025 | 8,66 | 8,81 | 8,47 | 8,55 | -4,36% | 23.067.513,00 |